Ernest Borel Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.620	2.630	2.580	2.580	2.580	340,000
2022-03-01	2.610	2.630	2.600	2.600	2.600	162,000
2022-02-28	2.580	2.580	2.580	2.580	2.580	0
2022-02-25	2.500	2.560	2.500	2.500	2.500	75,000
2022-02-24	2.500	2.500	2.500	2.500	2.500	0
2022-02-23	2.500	2.500	2.500	2.500	2.500	0
2022-02-22	2.500	2.500	2.500	2.500	2.500	0
2022-02-21	2.500	2.500	2.500	2.500	2.500	0
2022-02-18	2.500	2.500	2.500	2.500	2.500	0
2022-02-17	2.500	2.500	2.500	2.500	2.500	0
2022-02-16	2.500	2.500	2.500	2.500	2.500	0
2022-02-15	2.490	2.510	2.490	2.500	2.500	43,000
2022-02-14	2.480	2.510	2.480	2.490	2.490	45,000
2022-02-11	2.450	2.470	2.430	2.460	2.460	45,000
2022-02-10	2.470	2.470	2.460	2.460	2.460	45,000
2022-02-09	2.460	2.470	2.460	2.470	2.470	45,000
2022-02-08	2.490	2.500	2.430	2.460	2.460	204,000
2022-02-07	2.500	2.500	2.450	2.500	2.500	223,000
2022-02-04	2.600	2.600	2.600	2.600	2.600	0
2022-01-31	2.490	2.490	2.490	2.490	2.490	0
2022-01-28	2.460	2.530	2.460	2.510	2.510	127,000
2022-01-27	2.550	2.550	2.500	2.520	2.520	170,000
2022-01-26	2.550	2.560	2.500	2.550	2.550	189,000
2022-01-25	2.480	2.560	2.480	2.540	2.540	246,000
2022-01-24	2.570	2.570	2.450	2.550	2.550	215,000
2022-01-21	2.540	2.540	2.540	2.540	2.540	0
2022-01-20	2.400	2.520	2.400	2.500	2.500	218,000
2022-01-19	2.550	2.560	2.480	2.490	2.490	152,000
2022-01-18	2.500	2.560	2.480	2.560	2.560	255,000
2022-01-17	2.510	2.580	2.510	2.570	2.570	217,000
2022-01-14	2.530	2.570	2.490	2.570	2.570	211,000
2022-01-13	2.560	2.560	2.500	2.530	2.530	200,000
2022-01-12	2.640	2.640	2.500	2.580	2.580	224,000
2022-01-11	2.600	2.660	2.470	2.570	2.570	302,000
2022-01-10	2.510	2.550	2.340	2.550	2.550	225,000
2022-01-07	2.520	2.520	2.520	2.520	2.520	0
2022-01-06	2.490	2.490	2.490	2.490	2.490	0
2022-01-05	2.480	2.480	2.480	2.480	2.480	0
2022-01-04	2.680	2.680	2.260	2.360	2.360	242,000
2022-01-03	2.580	2.690	2.580	2.650	2.650	32,000
2021-12-31	2.300	2.590	2.280	2.500	2.500	250,000
2021-12-30	2.360	2.370	2.150	2.270	2.270	148,000
2021-12-29	2.360	2.360	2.360	2.360	2.360	0
2021-12-28	2.430	2.430	2.220	2.360	2.360	222,000
2021-12-24	2.400	2.520	2.400	2.520	2.520	50,000
2021-12-23	2.530	2.600	2.350	2.400	2.400	446,000
2021-12-22	2.450	2.500	2.390	2.390	2.390	301,000
2021-12-21	2.450	2.600	2.340	2.600	2.600	261,000
2021-12-20	2.670	2.670	2.670	2.670	2.670	0
2021-12-17	2.680	2.680	2.680	2.680	2.680	0
2021-12-16	2.600	2.600	2.600	2.600	2.600	27,000
2021-12-15	2.580	2.580	2.580	2.580	2.580	0
2021-12-14	2.580	2.580	2.580	2.580	2.580	0
2021-12-13	2.650	2.650	2.650	2.650	2.650	0
2021-12-10	2.650	2.650	2.650	2.650	2.650	0
2021-12-09	2.580	2.660	2.580	2.660	2.660	35,000
2021-12-08	2.580	2.580	2.580	2.580	2.580	0
2021-12-07	2.580	2.580	2.580	2.580	2.580	0
2021-12-06	2.580	2.580	2.580	2.580	2.580	0
2021-12-03	2.580	2.580	2.580	2.580	2.580	0

← NewerPage 20 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.