Ernest Borel Holdings Limited (HKG:1856)
Hong Kong
· Delayed Price · Currency is HKD 1.870
-0.030 (-1.58%)
Mar 10, 2026, 11:37 AM HKT
Ernest Borel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 5, 2026 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | - | 11,000 |
| Mar 4, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | -1.55% | 6,000 |
| Mar 3, 2026 | 1.95 | 1.98 | 1.90 | 1.93 | 1.93 | -1.03% | 26,000 |
| Mar 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Feb 27, 2026 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 48,000 |
| Feb 26, 2026 | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | 0.51% | 6,000 |
| Feb 25, 2026 | 1.98 | 2.00 | 1.97 | 1.96 | 1.96 | -1.01% | 93,000 |
| Feb 24, 2026 | 1.92 | 2.00 | 1.92 | 1.98 | 1.98 | - | 113,000 |
| Feb 23, 2026 | 1.94 | 2.00 | 1.94 | 1.98 | 1.98 | 4.21% | 57,000 |
| Feb 20, 2026 | 1.89 | 1.97 | 1.80 | 1.90 | 1.90 | 1.60% | 20,000 |
| Feb 16, 2026 | 1.86 | 1.92 | 1.84 | 1.87 | 1.87 | 0.54% | 112,000 |
| Feb 13, 2026 | 1.88 | 1.88 | 1.79 | 1.86 | 1.86 | -0.53% | 32,000 |
| Feb 12, 2026 | 1.86 | 1.86 | 1.79 | 1.87 | 1.87 | 0.54% | 34,000 |
| Feb 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 20,000 |
| Feb 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 10,000 |
| Feb 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 3, 2026 | 1.84 | 1.84 | 1.84 | 1.83 | 1.83 | 1.67% | 28,000 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 11,000 |
| Jan 30, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 34,000 |
| Jan 29, 2026 | 1.80 | 1.80 | 1.80 | 1.79 | 1.79 | -0.56% | 1,000 |
| Jan 28, 2026 | 1.81 | 1.87 | 1.79 | 1.80 | 1.80 | -2.70% | 28,000 |
| Jan 27, 2026 | 1.83 | 1.85 | 1.79 | 1.85 | 1.85 | -1.07% | 6,000 |
| Jan 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Jan 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.17% | 10,000 |
| Jan 22, 2026 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | -0.54% | 9,000 |
| Jan 21, 2026 | 1.84 | 1.85 | 1.78 | 1.85 | 1.85 | -1.60% | 14,000 |
| Jan 20, 2026 | 1.88 | 1.88 | 1.77 | 1.88 | 1.88 | - | 15,000 |
| Jan 19, 2026 | 1.89 | 1.89 | 1.89 | 1.88 | 1.88 | -0.53% | 10,000 |
| Jan 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | 10,000 |
| Jan 15, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 17,000 |
| Jan 14, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 1.07% | 30,000 |
| Jan 13, 2026 | 1.88 | 1.89 | 1.88 | 1.87 | 1.87 | -0.53% | 15,000 |
| Jan 12, 2026 | 1.88 | 1.88 | 1.82 | 1.88 | 1.88 | 0.53% | 10,000 |
| Jan 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jan 8, 2026 | 1.88 | 1.90 | 1.81 | 1.87 | 1.87 | -0.53% | 30,000 |
| Jan 7, 2026 | 1.89 | 1.89 | 1.89 | 1.88 | 1.88 | 1.08% | 10,000 |
| Jan 6, 2026 | 1.88 | 1.88 | 1.70 | 1.86 | 1.86 | -1.06% | 20,000 |
| Jan 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Dec 31, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 217,000 |
| Dec 30, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -1.05% | 296,000 |
| Dec 29, 2025 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 411,000 |
| Dec 24, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 348,000 |
| Dec 23, 2025 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | - | 342,000 |
| Dec 22, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | -1.55% | 343,000 |
| Dec 19, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 392,000 |
| Dec 18, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | -0.52% | 376,000 |
| Dec 17, 2025 | 1.88 | 1.91 | 1.85 | 1.91 | 1.91 | - | 390,000 |
| Dec 16, 2025 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | 3.24% | 392,000 |
| Dec 15, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 373,000 |
| Dec 12, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 6.94% | 550,000 |
| Dec 11, 2025 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | 0.58% | 474,000 |
| Dec 10, 2025 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -3.91% | 662,000 |
| Dec 9, 2025 | 1.78 | 1.80 | 1.73 | 1.79 | 1.79 | -0.56% | 728,000 |
| Dec 8, 2025 | 1.71 | 1.80 | 1.67 | 1.80 | 1.80 | 3.45% | 489,000 |
| Dec 5, 2025 | 1.76 | 1.80 | 1.71 | 1.74 | 1.74 | -3.33% | 544,000 |
| Dec 4, 2025 | 1.77 | 1.80 | 1.74 | 1.80 | 1.80 | - | 361,000 |
| Dec 3, 2025 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | - | 350,000 |
| Dec 2, 2025 | 1.78 | 1.80 | 1.73 | 1.80 | 1.80 | - | 603,000 |
| Dec 1, 2025 | 1.77 | 1.80 | 1.74 | 1.80 | 1.80 | - | 371,000 |
| Nov 28, 2025 | 1.78 | 1.81 | 1.70 | 1.80 | 1.80 | - | 430,000 |
| Nov 27, 2025 | 1.78 | 1.80 | 1.71 | 1.80 | 1.80 | - | 384,000 |
| Nov 26, 2025 | 1.70 | 1.80 | 1.55 | 1.80 | 1.80 | 5.88% | 582,000 |
| Nov 25, 2025 | 1.59 | 1.71 | 1.51 | 1.70 | 1.70 | 6.25% | 620,000 |
| Nov 24, 2025 | 1.60 | 1.62 | 1.55 | 1.60 | 1.60 | - | 465,000 |
| Nov 21, 2025 | 1.58 | 1.61 | 1.54 | 1.60 | 1.60 | - | 253,000 |
| Nov 20, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 223,000 |
| Nov 19, 2025 | 1.52 | 1.60 | 1.47 | 1.59 | 1.59 | 6.00% | 231,000 |
| Nov 18, 2025 | 1.62 | 1.64 | 1.42 | 1.50 | 1.50 | -6.83% | 583,000 |
| Nov 17, 2025 | 1.59 | 1.72 | 1.50 | 1.61 | 1.61 | - | 341,000 |
| Nov 14, 2025 | 1.78 | 1.78 | 1.60 | 1.61 | 1.61 | -10.56% | 339,000 |
| Nov 13, 2025 | 1.78 | 1.82 | 1.73 | 1.80 | 1.80 | 0.56% | 515,000 |
| Nov 12, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 318,000 |
| Nov 11, 2025 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | 0.57% | 316,000 |
| Nov 10, 2025 | 1.73 | 1.77 | 1.71 | 1.76 | 1.76 | 1.73% | 361,000 |
| Nov 7, 2025 | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | -4.95% | 347,000 |
| Nov 6, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 393,000 |
| Nov 5, 2025 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | -0.55% | 401,000 |
| Nov 4, 2025 | 1.80 | 1.83 | 1.77 | 1.82 | 1.82 | 1.11% | 416,000 |
| Nov 3, 2025 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | - | 367,000 |
| Oct 31, 2025 | 1.75 | 1.83 | 1.75 | 1.80 | 1.80 | 1.12% | 400,000 |
| Oct 30, 2025 | 1.80 | 1.83 | 1.70 | 1.78 | 1.78 | -3.78% | 643,000 |
| Oct 28, 2025 | 1.93 | 1.93 | 1.83 | 1.85 | 1.85 | -4.64% | 247,000 |
| Oct 27, 2025 | 1.95 | 1.96 | 1.90 | 1.94 | 1.94 | -0.51% | 453,000 |
| Oct 24, 2025 | 1.93 | 1.97 | 1.88 | 1.95 | 1.95 | 1.04% | 501,000 |
| Oct 23, 2025 | 1.94 | 1.97 | 1.88 | 1.93 | 1.93 | -0.52% | 517,000 |
| Oct 22, 2025 | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -2.51% | 513,000 |
| Oct 21, 2025 | 2.00 | 2.03 | 1.97 | 1.99 | 1.99 | -1.49% | 527,000 |
| Oct 20, 2025 | 1.97 | 2.04 | 1.95 | 2.02 | 2.02 | 3.59% | 602,000 |
| Oct 17, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 2.63% | 611,000 |
| Oct 16, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.60% | 543,000 |
| Oct 15, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 560,000 |
| Oct 14, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 569,000 |
| Oct 13, 2025 | 1.85 | 1.87 | 1.80 | 1.84 | 1.84 | -1.60% | 744,000 |
| Oct 10, 2025 | 1.87 | 1.90 | 1.83 | 1.87 | 1.87 | 0.54% | 924,000 |
| Oct 9, 2025 | 1.88 | 1.95 | 1.80 | 1.86 | 1.86 | -1.06% | 964,000 |