Eternal Beauty Holdings Limited (HKG:6883)
Hong Kong · Delayed Price · Currency is HKD 2.030
0.00 (0.00%)
Mar 17, 2026, 9:04 AM HKT
Eternal Beauty Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | - | 3.05% | 1,226,000 |
| Mar 16, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 1.97 | 1.00% | 1,226,000 |
| Mar 13, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 1.95 | -0.50% | 861,000 |
| Mar 12, 2026 | 2.03 | 2.04 | 2.01 | 2.02 | 1.96 | -0.98% | 653,000 |
| Mar 11, 2026 | 2.03 | 2.05 | 2.03 | 2.04 | 1.98 | 0.49% | 675,000 |
| Mar 10, 2026 | 2.03 | 2.05 | 2.02 | 2.03 | 1.97 | 0.50% | 1,479,000 |
| Mar 9, 2026 | 2.02 | 2.03 | 2.01 | 2.02 | 1.96 | - | 1,591,000 |
| Mar 6, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 1.96 | -0.98% | 1,043,000 |
| Mar 5, 2026 | 2.04 | 2.07 | 2.03 | 2.04 | 1.98 | 0.99% | 1,157,000 |
| Mar 4, 2026 | 2.02 | 2.03 | 2.01 | 2.02 | 1.96 | - | 3,825,000 |
| Mar 3, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 1.96 | -0.49% | 1,607,000 |
| Mar 2, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 1.97 | -0.49% | 749,000 |
| Feb 27, 2026 | 2.04 | 2.08 | 2.02 | 2.04 | 1.98 | - | 720,000 |
| Feb 26, 2026 | 2.08 | 2.10 | 2.04 | 2.04 | 1.98 | -1.45% | 1,696,000 |
| Feb 25, 2026 | 2.08 | 2.09 | 2.07 | 2.07 | 2.01 | -0.48% | 439,000 |
| Feb 24, 2026 | 2.08 | 2.13 | 2.07 | 2.08 | 2.02 | -0.48% | 2,273,000 |
| Feb 23, 2026 | 2.07 | 2.09 | 2.06 | 2.09 | 2.03 | 0.48% | 893,000 |
| Feb 20, 2026 | 2.09 | 2.10 | 2.08 | 2.08 | 2.02 | -0.48% | 774,000 |
| Feb 16, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.03 | 1.46% | 647,000 |
| Feb 13, 2026 | 2.02 | 2.07 | 2.02 | 2.06 | 2.00 | 1.98% | 1,474,000 |
| Feb 12, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 1.96 | -1.46% | 4,818,000 |
| Feb 11, 2026 | 2.06 | 2.06 | 2.01 | 2.05 | 1.99 | - | 6,563,000 |
| Feb 10, 2026 | 2.06 | 2.08 | 2.00 | 2.05 | 1.99 | -0.97% | 9,484,000 |
| Feb 9, 2026 | 2.06 | 2.08 | 2.01 | 2.07 | 2.01 | - | 1,155,000 |
| Feb 6, 2026 | 2.03 | 2.07 | 2.03 | 2.07 | 2.01 | 0.98% | 3,587,000 |
| Feb 5, 2026 | 2.04 | 2.06 | 2.03 | 2.05 | 1.99 | - | 26,765,000 |
| Feb 4, 2026 | 2.04 | 2.06 | 2.04 | 2.05 | 1.99 | - | 4,585,000 |
| Feb 3, 2026 | 2.05 | 2.06 | 2.03 | 2.05 | 1.99 | 0.49% | 668,000 |
| Feb 2, 2026 | 2.05 | 2.06 | 2.04 | 2.04 | 1.98 | -0.49% | 941,000 |
| Jan 30, 2026 | 2.05 | 2.06 | 2.02 | 2.05 | 1.99 | -0.49% | 2,801,000 |
| Jan 29, 2026 | 2.06 | 2.08 | 2.05 | 2.06 | 2.00 | - | 10,145,000 |
| Jan 28, 2026 | 2.05 | 2.07 | 2.05 | 2.06 | 2.00 | 0.49% | 3,663,000 |
| Jan 27, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 1.99 | -0.49% | 2,218,000 |
| Jan 26, 2026 | 2.04 | 2.08 | 2.04 | 2.06 | 2.00 | - | 5,814,000 |
| Jan 23, 2026 | 2.07 | 2.10 | 2.05 | 2.06 | 2.00 | -0.48% | 16,507,000 |
| Jan 22, 2026 | 2.09 | 2.11 | 2.07 | 2.07 | 2.01 | -1.43% | 1,649,000 |
| Jan 21, 2026 | 2.09 | 2.11 | 2.09 | 2.10 | 2.04 | 0.48% | 910,000 |
| Jan 20, 2026 | 2.10 | 2.13 | 2.09 | 2.09 | 2.03 | -0.48% | 580,000 |
| Jan 19, 2026 | 2.11 | 2.11 | 2.08 | 2.10 | 2.04 | - | 450,000 |
| Jan 16, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.04 | -0.94% | 799,000 |
| Jan 15, 2026 | 2.13 | 2.20 | 2.10 | 2.12 | 2.06 | -0.93% | 2,530,000 |
| Jan 14, 2026 | 2.18 | 2.18 | 2.11 | 2.14 | 2.08 | -1.83% | 1,201,000 |
| Jan 13, 2026 | 2.08 | 2.19 | 2.08 | 2.18 | 2.12 | 4.81% | 5,336,000 |
| Jan 12, 2026 | 2.06 | 2.09 | 2.05 | 2.08 | 2.02 | 0.97% | 2,777,000 |
| Jan 9, 2026 | 2.06 | 2.07 | 2.03 | 2.06 | 2.00 | 0.49% | 2,748,000 |
| Jan 8, 2026 | 2.07 | 2.08 | 2.04 | 2.05 | 1.99 | -0.97% | 2,789,000 |
| Jan 7, 2026 | 2.06 | 2.11 | 2.06 | 2.07 | 2.01 | - | 1,118,000 |
| Jan 6, 2026 | 2.07 | 2.08 | 2.05 | 2.07 | 2.01 | - | 1,216,000 |
| Jan 5, 2026 | 2.09 | 2.09 | 2.06 | 2.07 | 2.01 | -1.43% | 1,268,000 |
| Jan 2, 2026 | 2.08 | 2.10 | 2.04 | 2.10 | 2.04 | - | 2,255,000 |