Ernest Borel Holdings Limited (HKG:1856)
Hong Kong
· Delayed Price · Currency is HKD 1.790
0.00 (0.00%)
Apr 29, 2026, 1:12 PM HKT
Ernest Borel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | 40,000 |
| Apr 28, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -0.56% | 38,000 |
| Apr 27, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.86% | 24,000 |
| Apr 24, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 24,000 |
| Apr 23, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | 24,000 |
| Apr 22, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | - | 31,000 |
| Apr 21, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 30,000 |
| Apr 20, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | - | 23,000 |
| Apr 17, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -0.57% | 28,000 |
| Apr 16, 2026 | 1.76 | 1.80 | 1.70 | 1.76 | 1.76 | -2.22% | 46,000 |
| Apr 15, 2026 | 1.73 | 1.82 | 1.73 | 1.80 | 1.80 | 2.86% | 268,000 |
| Apr 14, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 31,000 |
| Apr 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 11,000 |
| Apr 10, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -1.14% | 28,000 |
| Apr 9, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | 37,000 |
| Apr 8, 2026 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 5.42% | 110,000 |
| Apr 2, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | -1.19% | 26,000 |
| Apr 1, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 3.70% | 38,000 |
| Mar 31, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 1.89% | 2,000 |
| Mar 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 1,000 |
| Mar 27, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -4.85% | 4,000 |
| Mar 26, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 51,000 |
| Mar 25, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 62,000 |
| Mar 24, 2026 | 1.66 | 1.67 | 1.61 | 1.64 | 1.64 | -1.20% | 74,000 |
| Mar 23, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 45,000 |
| Mar 20, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | -1.76% | 51,000 |
| Mar 19, 2026 | 1.71 | 1.71 | 1.64 | 1.70 | 1.70 | -2.86% | 51,000 |
| Mar 18, 2026 | 1.87 | 1.87 | 1.71 | 1.75 | 1.75 | -6.42% | 314,000 |
| Mar 17, 2026 | 1.88 | 1.90 | 1.83 | 1.87 | 1.87 | -1.58% | 69,000 |
| Mar 16, 2026 | 1.83 | 1.91 | 1.76 | 1.90 | 1.90 | 2.70% | 157,000 |
| Mar 13, 2026 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 54,000 |
| Mar 12, 2026 | 1.83 | 1.85 | 1.79 | 1.83 | 1.83 | -2.66% | 56,000 |
| Mar 11, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 1.62% | 49,000 |
| Mar 10, 2026 | 1.87 | 1.87 | 1.80 | 1.85 | 1.85 | -2.63% | 60,000 |
| Mar 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| 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 |