Ernest Borel Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.070	2.070	2.070	2.070	2.070	0
2022-05-31	2.090	2.090	2.090	2.090	2.090	0
2022-05-30	2.090	2.090	2.090	2.090	2.090	0
2022-05-27	2.090	2.090	2.090	2.090	2.090	0
2022-05-26	2.090	2.090	2.090	2.090	2.090	0
2022-05-25	2.090	2.090	2.090	2.090	2.090	0
2022-05-24	2.090	2.090	2.090	2.090	2.090	0
2022-05-23	2.090	2.090	2.090	2.090	2.090	0
2022-05-20	2.090	2.090	2.090	2.090	2.090	0
2022-05-19	2.090	2.090	2.090	2.090	2.090	0
2022-05-18	1.930	2.100	1.930	2.090	2.090	109,000
2022-05-17	2.160	2.160	2.160	2.160	2.160	0
2022-05-16	2.160	2.160	2.160	2.160	2.160	0
2022-05-13	2.060	2.160	2.060	2.160	2.160	93,000
2022-05-12	2.090	2.090	2.090	2.090	2.090	0
2022-05-11	2.160	2.180	2.090	2.140	2.140	102,000
2022-05-10	2.190	2.190	2.100	2.180	2.180	151,000
2022-05-06	2.200	2.220	2.170	2.200	2.200	175,000
2022-05-05	2.220	2.220	2.170	2.170	2.170	85,000
2022-05-04	2.130	2.200	2.090	2.150	2.150	96,000
2022-05-03	2.260	2.260	2.120	2.160	2.160	550,000
2022-04-29	2.270	2.280	2.160	2.230	2.230	474,000
2022-04-28	2.290	2.290	2.160	2.160	2.160	651,000
2022-04-27	2.290	2.310	2.160	2.300	2.300	539,000
2022-04-26	2.290	2.290	2.240	2.240	2.240	480,000
2022-04-25	2.380	2.400	2.270	2.290	2.290	573,000
2022-04-22	2.360	2.360	2.250	2.330	2.330	430,000
2022-04-21	2.400	2.410	2.360	2.370	2.370	435,000
2022-04-20	2.500	2.500	2.350	2.350	2.350	419,000
2022-04-19	2.500	2.500	2.420	2.470	2.470	393,000
2022-04-14	2.480	2.500	2.400	2.500	2.500	435,000
2022-04-13	2.530	2.530	2.490	2.490	2.490	399,000
2022-04-12	2.500	2.530	2.400	2.490	2.490	394,000
2022-04-11	2.490	2.490	2.380	2.420	2.420	461,000
2022-04-08	2.550	2.600	2.450	2.450	2.450	476,000
2022-04-07	2.580	2.620	2.510	2.510	2.510	388,000
2022-04-06	2.530	2.530	2.530	2.530	2.530	0
2022-04-04	2.550	2.550	2.550	2.550	2.550	0
2022-04-01	2.570	2.570	2.570	2.570	2.570	37,000
2022-03-31	2.490	2.540	2.490	2.530	2.530	71,000
2022-03-30	2.620	2.620	2.540	2.540	2.540	123,000
2022-03-29	2.520	2.620	2.500	2.500	2.500	96,000
2022-03-28	2.420	2.420	2.420	2.420	2.420	0
2022-03-25	2.260	2.430	2.260	2.420	2.420	82,000
2022-03-24	2.400	2.400	2.400	2.400	2.400	0
2022-03-23	2.390	2.390	2.390	2.390	2.390	3,000
2022-03-22	2.300	2.450	2.300	2.300	2.300	30,000
2022-03-21	2.190	2.190	2.190	2.190	2.190	0
2022-03-18	2.200	2.200	2.170	2.190	2.190	256,000
2022-03-17	2.290	2.430	2.200	2.200	2.200	93,000
2022-03-16	2.150	2.250	2.140	2.200	2.200	58,000
2022-03-15	2.220	2.220	2.200	2.210	2.210	49,000
2022-03-14	2.160	2.250	2.150	2.220	2.220	71,000
2022-03-11	2.290	2.290	2.290	2.290	2.290	0
2022-03-10	2.320	2.320	2.250	2.290	2.290	118,000
2022-03-09	2.320	2.330	2.270	2.290	2.290	72,000
2022-03-08	2.500	2.500	2.290	2.320	2.320	153,000
2022-03-07	2.340	2.520	2.300	2.340	2.340	139,000
2022-03-04	2.490	2.490	2.290	2.430	2.430	249,000
2022-03-03	2.500	2.580	2.490	2.570	2.570	62,000

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.