Eternal Beauty Holdings Limited (HKG:6883)
Hong Kong · Delayed Price · Currency is HKD 2.100
+0.010 (0.48%)
Jan 21, 2026, 3:59 PM HKT
Eternal Beauty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.09 | 2.11 | 2.09 | 2.11 | - | 0.96% | 488,000 |
| Jan 20, 2026 | 2.10 | 2.13 | 2.09 | 2.09 | 2.09 | -0.48% | 580,000 |
| Jan 19, 2026 | 2.11 | 2.11 | 2.08 | 2.10 | 2.10 | - | 450,000 |
| Jan 16, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 799,000 |
| Jan 15, 2026 | 2.13 | 2.20 | 2.10 | 2.12 | 2.12 | -0.93% | 2,530,000 |
| Jan 14, 2026 | 2.18 | 2.18 | 2.11 | 2.14 | 2.14 | -1.83% | 1,201,000 |
| Jan 13, 2026 | 2.08 | 2.19 | 2.08 | 2.18 | 2.18 | 4.81% | 5,336,000 |
| Jan 12, 2026 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | 0.97% | 2,777,000 |
| Jan 9, 2026 | 2.06 | 2.07 | 2.03 | 2.06 | 2.06 | 0.49% | 2,748,000 |
| Jan 8, 2026 | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -0.97% | 2,789,000 |
| Jan 7, 2026 | 2.06 | 2.11 | 2.06 | 2.07 | 2.07 | - | 1,118,000 |
| Jan 6, 2026 | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | - | 1,216,000 |
| Jan 5, 2026 | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -1.43% | 1,268,000 |
| Jan 2, 2026 | 2.08 | 2.10 | 2.04 | 2.10 | 2.10 | - | 2,255,000 |
| Dec 31, 2025 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | 0.48% | 1,256,000 |
| Dec 30, 2025 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | -0.48% | 1,641,000 |
| Dec 29, 2025 | 2.12 | 2.16 | 2.09 | 2.10 | 2.10 | -0.94% | 2,030,000 |
| Dec 24, 2025 | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | - | 651,000 |
| Dec 23, 2025 | 2.13 | 2.13 | 2.10 | 2.12 | 2.12 | -0.47% | 1,985,000 |
| Dec 22, 2025 | 2.16 | 2.17 | 2.11 | 2.13 | 2.13 | -1.84% | 1,980,000 |
| Dec 19, 2025 | 2.14 | 2.18 | 2.13 | 2.17 | 2.17 | 1.40% | 2,087,000 |
| Dec 18, 2025 | 2.14 | 2.22 | 2.12 | 2.14 | 2.14 | - | 2,635,250 |
| Dec 17, 2025 | 2.15 | 2.20 | 2.13 | 2.14 | 2.14 | -1.83% | 2,040,250 |
| Dec 16, 2025 | 2.19 | 2.30 | 2.14 | 2.18 | 2.18 | -0.46% | 7,685,000 |
| Dec 15, 2025 | 2.15 | 2.22 | 2.13 | 2.19 | 2.19 | 1.39% | 3,357,000 |
| Dec 12, 2025 | 2.11 | 2.18 | 2.11 | 2.16 | 2.16 | 3.35% | 3,574,000 |
| Dec 11, 2025 | 2.06 | 2.09 | 2.04 | 2.09 | 2.09 | -2.34% | 958,000 |
| Dec 10, 2025 | 2.14 | 2.16 | 2.12 | 2.14 | 2.06 | -0.93% | 1,506,000 |
| Dec 9, 2025 | 2.15 | 2.16 | 2.12 | 2.16 | 2.08 | - | 623,000 |
| Dec 8, 2025 | 2.15 | 2.17 | 2.13 | 2.16 | 2.08 | 0.47% | 1,539,000 |
| Dec 5, 2025 | 2.12 | 2.16 | 2.10 | 2.15 | 2.07 | 1.90% | 987,000 |
| Dec 4, 2025 | 2.14 | 2.15 | 2.09 | 2.11 | 2.03 | - | 1,875,000 |
| Dec 3, 2025 | 2.12 | 2.20 | 2.11 | 2.11 | 2.03 | -0.47% | 4,763,000 |
| Dec 2, 2025 | 2.06 | 2.14 | 2.04 | 2.12 | 2.04 | 3.41% | 1,925,000 |
| Dec 1, 2025 | 2.09 | 2.12 | 1.93 | 2.05 | 1.97 | -6.39% | 11,200,000 |
| Nov 28, 2025 | 2.16 | 2.22 | 2.15 | 2.19 | 2.11 | 1.39% | 7,108,000 |
| Nov 27, 2025 | 2.13 | 2.20 | 2.09 | 2.16 | 2.08 | 2.37% | 6,523,000 |
| Nov 26, 2025 | 2.12 | 2.14 | 2.11 | 2.11 | 2.03 | - | 267,000 |
| Nov 25, 2025 | 2.14 | 2.19 | 2.11 | 2.11 | 2.03 | -0.94% | 2,214,000 |
| Nov 24, 2025 | 2.07 | 2.17 | 2.07 | 2.13 | 2.05 | 1.43% | 1,608,000 |
| Nov 21, 2025 | 2.07 | 2.11 | 2.06 | 2.10 | 2.02 | 0.96% | 6,878,000 |
| Nov 20, 2025 | 2.10 | 2.11 | 2.07 | 2.08 | 2.00 | -1.42% | 15,827,000 |
| Nov 19, 2025 | 2.06 | 2.12 | 2.06 | 2.11 | 2.03 | 2.43% | 1,776,000 |
| Nov 18, 2025 | 2.04 | 2.12 | 2.03 | 2.06 | 1.98 | 0.98% | 1,067,000 |
| Nov 17, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 1.96 | -0.97% | 383,000 |
| Nov 14, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 1.98 | -0.48% | 445,000 |
| Nov 13, 2025 | 2.09 | 2.09 | 2.06 | 2.07 | 1.99 | -0.96% | 361,000 |
| Nov 12, 2025 | 2.08 | 2.09 | 2.06 | 2.09 | 2.01 | 0.48% | 12,780,000 |
| Nov 11, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.00 | 1.46% | 1,133,000 |
| Nov 10, 2025 | 2.06 | 2.07 | 2.05 | 2.05 | 1.97 | - | 272,000 |