Skip to main content
Eternal Beauty Holdings Limited (HKG:6883)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.030
+0.010 (0.50%)
Mar 10, 2026, 11:31 AM HKT

Eternal Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.032.032.032.03-0.50%10,000
Mar 9, 20262.022.032.012.022.02-1,591,000
Mar 6, 20262.042.042.022.022.02-0.98%1,043,000
Mar 5, 20262.042.072.032.042.040.99%1,157,000
Mar 4, 20262.022.032.012.022.02-3,825,000
Mar 3, 20262.032.032.002.022.02-0.49%1,607,000
Mar 2, 20262.042.042.032.032.03-0.49%749,000
Feb 27, 20262.042.082.022.042.04-720,000
Feb 26, 20262.082.102.042.042.04-1.45%1,696,000
Feb 25, 20262.082.092.072.072.07-0.48%439,000
Feb 24, 20262.082.132.072.082.08-0.48%2,273,000
Feb 23, 20262.072.092.062.092.090.48%893,000
Feb 20, 20262.092.102.082.082.08-0.48%774,000
Feb 16, 20262.052.092.052.092.091.46%647,000
Feb 13, 20262.022.072.022.062.061.98%1,474,000
Feb 12, 20262.042.042.002.022.02-1.46%4,818,000
Feb 11, 20262.062.062.012.052.05-6,563,000
Feb 10, 20262.062.082.002.052.05-0.97%9,484,000
Feb 9, 20262.062.082.012.072.07-1,155,000
Feb 6, 20262.032.072.032.072.070.98%3,587,000
Feb 5, 20262.042.062.032.052.05-26,765,000
Feb 4, 20262.042.062.042.052.05-4,585,000
Feb 3, 20262.052.062.032.052.050.49%668,000
Feb 2, 20262.052.062.042.042.04-0.49%941,000
Jan 30, 20262.052.062.022.052.05-0.49%2,801,000
Jan 29, 20262.062.082.052.062.06-10,145,000
Jan 28, 20262.052.072.052.062.060.49%3,663,000
Jan 27, 20262.062.062.052.052.05-0.49%2,218,000
Jan 26, 20262.042.082.042.062.06-5,814,000
Jan 23, 20262.072.102.052.062.06-0.48%16,507,000
Jan 22, 20262.092.112.072.072.07-1.43%1,649,000
Jan 21, 20262.092.112.092.102.100.48%910,000
Jan 20, 20262.102.132.092.092.09-0.48%580,000
Jan 19, 20262.112.112.082.102.10-450,000
Jan 16, 20262.122.122.102.102.10-0.94%799,000
Jan 15, 20262.132.202.102.122.12-0.93%2,530,000
Jan 14, 20262.182.182.112.142.14-1.83%1,201,000
Jan 13, 20262.082.192.082.182.184.81%5,336,000
Jan 12, 20262.062.092.052.082.080.97%2,777,000
Jan 9, 20262.062.072.032.062.060.49%2,748,000
Jan 8, 20262.072.082.042.052.05-0.97%2,789,000
Jan 7, 20262.062.112.062.072.07-1,118,000
Jan 6, 20262.072.082.052.072.07-1,216,000
Jan 5, 20262.092.092.062.072.07-1.43%1,268,000
Jan 2, 20262.082.102.042.102.10-2,255,000
Dec 31, 20252.082.102.062.102.100.48%1,256,000
Dec 30, 20252.102.102.082.092.09-0.48%1,641,000
Dec 29, 20252.122.162.092.102.10-0.94%2,030,000
Dec 24, 20252.122.142.112.122.12-651,000
Dec 23, 20252.132.132.102.122.12-0.47%1,985,000
Dec 22, 20252.162.172.112.132.13-1.84%1,980,000
Dec 19, 20252.142.182.132.172.171.40%2,087,000
Dec 18, 20252.142.222.122.142.14-2,635,250
Dec 17, 20252.152.202.132.142.14-1.83%2,040,250
Dec 16, 20252.192.302.142.182.18-0.46%7,685,000
Dec 15, 20252.152.222.132.192.191.39%3,357,000
Dec 12, 20252.112.182.112.162.163.35%3,574,000
Dec 11, 20252.062.092.042.092.09-2.34%958,000
Dec 10, 20252.142.162.122.142.06-0.93%1,506,000
Dec 9, 20252.152.162.122.162.08-623,000
Dec 8, 20252.152.172.132.162.080.47%1,539,000
Dec 5, 20252.122.162.102.152.071.90%987,000
Dec 4, 20252.142.152.092.112.03-1,875,000
Dec 3, 20252.122.202.112.112.03-0.47%4,763,000
Dec 2, 20252.062.142.042.122.043.41%1,925,000
Dec 1, 20252.092.121.932.051.97-6.39%11,200,000
Nov 28, 20252.162.222.152.192.111.39%7,108,000
Nov 27, 20252.132.202.092.162.082.37%6,523,000
Nov 26, 20252.122.142.112.112.03-267,000
Nov 25, 20252.142.192.112.112.03-0.94%2,214,000
Nov 24, 20252.072.172.072.132.051.43%1,608,000
Nov 21, 20252.072.112.062.102.020.96%6,878,000
Nov 20, 20252.102.112.072.082.00-1.42%15,827,000
Nov 19, 20252.062.122.062.112.032.43%1,776,000
Nov 18, 20252.042.122.032.061.980.98%1,067,000
Nov 17, 20252.042.052.042.041.96-0.97%383,000
Nov 14, 20252.062.062.052.061.98-0.48%445,000
Nov 13, 20252.092.092.062.071.99-0.96%361,000
Nov 12, 20252.082.092.062.092.010.48%12,780,000
Nov 11, 20252.052.082.052.082.001.46%1,133,000
Nov 10, 20252.062.072.052.051.97-272,000
Nov 7, 20252.052.052.032.051.970.49%326,000
Nov 6, 20252.032.072.012.041.96-1,968,000
Nov 5, 20252.042.082.022.041.96-1,271,000
Nov 4, 20252.072.102.002.041.96-0.49%4,657,000
Nov 3, 20252.092.092.042.051.97-1.91%1,991,000
Oct 31, 20252.122.152.082.092.01-1.42%2,728,000
Oct 30, 20252.302.302.112.122.041.44%16,164,000
Oct 28, 20252.122.152.092.092.01-1.42%1,240,000
Oct 27, 20252.142.182.112.122.04-0.93%1,528,000
Oct 24, 20252.132.192.102.142.060.47%4,742,000
Oct 23, 20252.152.162.122.132.05-0.93%1,446,000
Oct 22, 20252.182.212.142.152.07-1.38%4,307,000
Oct 21, 20252.162.212.142.182.100.93%4,169,000
Oct 20, 20252.112.212.112.162.082.86%2,292,000
Oct 17, 20252.252.292.102.102.02-6.67%5,225,000
Oct 16, 20252.192.292.182.252.172.74%18,941,000
Oct 15, 20252.132.202.122.192.113.30%10,819,000
Oct 14, 20252.192.202.122.122.04-3.20%5,942,000
Oct 13, 20252.132.202.112.192.110.92%12,824,000