Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

ERNEST BOREL (1856.HK)

Compare
0.940
-0.060
(-6.00%)
At close: 4:08:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.9600.9600.9100.9400.9401,929,000
Feb 19, 20251.0001.0000.9501.0001.000749,000
Feb 18, 20250.9501.0000.9501.0001.000526,000
Feb 17, 20251.0001.0000.9601.0001.000687,000
Feb 14, 20250.9601.0000.9601.0001.000927,000
Feb 13, 20250.9401.0000.9401.0001.000633,000
Feb 12, 20251.0001.0200.9100.9900.990332,000
Feb 11, 20251.0001.0401.0001.0301.030347,000
Feb 10, 20250.9501.0700.9501.0301.030546,000
Feb 7, 20251.0601.0800.9001.0301.0301,128,000
Feb 6, 20251.1401.1501.0501.0901.090586,000
Feb 5, 20251.2501.2501.0201.1101.1101,097,000
Feb 4, 20251.4101.4101.0901.2501.250481,000
Feb 3, 20251.3601.5601.2901.3501.350409,000
Jan 28, 20251.4901.4901.4901.4901.490-
Jan 27, 20251.2901.5501.2801.4201.420252,000
Jan 24, 20251.3201.4401.2001.3901.390201,000
Jan 23, 20251.1601.3201.1101.3201.320183,000
Jan 22, 20251.1701.2701.1001.1701.170175,000
Jan 21, 20251.3601.3601.1401.2101.210220,000
Jan 20, 20251.3401.3701.1101.3001.300342,000
Jan 17, 20251.4501.5501.2801.3701.370247,000
Jan 16, 20251.6401.8001.5001.5301.530444,000
Jan 15, 20251.7401.7401.7101.7401.74016,000
Jan 14, 20251.7501.9901.7301.7401.740379,000
Jan 13, 20251.8102.0501.8101.8101.810295,000
Jan 10, 20251.8101.8101.8101.8101.810-
Jan 9, 20251.7201.8201.7201.8101.81026,000
Jan 8, 20251.8002.0001.7001.7901.790762,000
Jan 7, 20251.8001.8001.8001.8001.800-
Jan 6, 20251.8001.8001.8001.8001.800-
Jan 3, 20251.7301.7901.6201.7901.790543,000
Jan 2, 20251.8002.0301.6101.7001.7001,954,000
Dec 31, 20241.7801.7801.7801.7801.780-
Dec 30, 20241.7801.9001.5501.5701.5702,007,000
Dec 27, 20241.7801.7801.7801.7801.780-
Dec 24, 20241.7601.7601.7601.7601.760-
Dec 23, 20241.7601.7601.7601.7601.760-
Dec 20, 20241.6101.6101.6101.7601.7604,000
Dec 19, 20241.7901.7901.7901.7901.790-
Dec 18, 20241.7901.8001.7901.7901.790533,000
Dec 17, 20241.7901.7901.7901.7901.790-
Dec 16, 20241.7901.7901.7901.7901.790-
Dec 13, 20241.7901.7901.7901.7901.790-
Dec 12, 20241.7901.7901.7901.7901.790-
Dec 11, 20241.6201.8501.8001.7901.7902,000
Dec 10, 20241.8001.8001.8001.8001.800-
Dec 9, 20241.8001.8001.8001.8001.800-
Dec 6, 20241.8501.8501.8501.8501.850-
Dec 5, 20241.8501.8501.8501.8501.850-
Dec 4, 20241.8001.8501.8001.8501.85051,000
Dec 3, 20241.8001.8001.8001.8001.800-
Dec 2, 20241.8001.8001.8001.8001.800-
Nov 29, 20241.8501.8501.8501.8001.80010,000
Nov 28, 20241.7901.7901.7901.7901.790-
Nov 27, 20241.7901.7901.7901.7901.790-
Nov 26, 20241.7901.7901.7901.7901.790-
Nov 25, 20241.7901.7901.7901.7901.7908,000
Nov 22, 20241.7901.7901.7901.7901.790-
Nov 21, 20241.7901.7901.7901.7901.790-
Nov 20, 20241.8001.8001.6901.7401.74039,000
Nov 19, 20241.7901.7901.7901.7901.790-
Nov 18, 20241.8001.8001.8001.7901.79010,000
Nov 15, 20241.7701.7701.7701.7701.770-
Nov 14, 20241.7701.7701.7701.7701.770-
Nov 13, 20241.7701.7701.7701.7701.770-
Nov 12, 20241.7701.7701.7701.7701.770-
Nov 11, 20241.8001.8001.5101.8001.80079,000
Nov 8, 20241.7501.7501.7501.7501.750-
Nov 7, 20241.7901.7901.5501.7501.75023,000
Nov 6, 20241.5001.7501.5001.7501.75010,000
Nov 5, 20241.7701.7701.7501.7501.750130,000
Nov 4, 20241.7501.7501.7501.7501.750-
Nov 1, 20241.6801.6801.6801.6801.680-
Oct 31, 20241.6501.7401.6401.7001.700271,000
Oct 30, 20241.6301.6301.6301.6301.630-
Oct 29, 20241.4101.6501.4101.6301.630113,000
Oct 28, 20241.2201.4601.2201.4201.420620,000
Oct 25, 20241.7501.7501.3101.3401.340244,000
Oct 24, 20241.7001.7001.6001.6001.60051,000
Oct 23, 20241.4401.7001.4401.7001.700249,000
Oct 22, 20241.4401.4401.4401.4401.440-
Oct 21, 20241.4101.4501.4101.4401.440442,000
Oct 18, 20241.4101.4101.4101.4101.410174,000
Oct 17, 20241.4201.4201.4201.4201.420266,000
Oct 16, 20241.4401.4401.4301.4301.430354,000
Oct 15, 20241.4701.4701.3501.4401.440409,000
Oct 14, 20241.5001.5001.2601.3501.350243,000
Oct 10, 20241.5201.5201.4301.4301.430305,000
Oct 9, 20241.5401.5401.5301.5301.530152,000
Oct 8, 20241.5501.5601.5501.5501.550202,000
Oct 7, 20241.5001.5001.4401.4501.450269,000
Oct 4, 20241.4501.4501.4501.4501.450-
Oct 3, 20241.5701.5901.5001.5001.500193,000
Oct 2, 20241.5001.5001.5001.5001.500-
Sep 30, 20241.4601.4601.4601.4601.460-
Sep 27, 20241.4601.4601.4601.4601.460-
Sep 26, 20241.4001.4801.4001.4601.460332,000
Sep 25, 20241.4001.4601.3901.4301.430363,000
Sep 24, 20241.4701.4701.3201.4001.400224,000
Sep 23, 20241.4901.4901.4801.4801.480380,000
Sep 20, 20241.4701.4701.4201.4201.420490,000
Sep 19, 20241.4701.4701.4601.4601.460380,000
Sep 17, 20241.4901.5401.4801.4801.480500,000
Sep 16, 20241.4701.4901.4601.4901.490500,000
Sep 13, 20241.5101.5101.2701.4801.480380,000
Sep 12, 20241.5501.5501.4701.4901.490759,000
Sep 11, 20241.4901.4901.4801.4801.4801,552,000
Sep 10, 20241.4901.4901.4501.4501.4501,056,000
Sep 9, 20241.4801.4901.4801.4801.480231,000
Sep 5, 20241.4001.4001.4001.4001.400-
Sep 4, 20241.5201.5201.5201.5201.520-
Sep 3, 20241.5501.5501.5201.5201.520480,000
Sep 2, 20241.5501.5601.3301.4701.470541,000
Aug 30, 20241.5401.5401.5301.5301.530402,000
Aug 29, 20241.5501.5501.5501.5501.550937,000
Aug 28, 20241.5001.5101.5001.5101.510223,000
Aug 27, 20241.3501.5001.3501.5001.50094,000
Aug 26, 20241.2001.3501.1901.3501.350225,000
Aug 23, 20241.2001.2001.0701.1601.16065,000
Aug 22, 20241.1501.1501.1401.1401.14028,000
Aug 21, 20241.1201.2001.1201.2001.200205,000
Aug 20, 20241.2101.2101.2101.2101.2101,000
Aug 19, 20241.2501.2701.2501.2701.270103,000
Aug 16, 20241.2301.2801.2301.2801.28069,000
Aug 15, 20241.1901.2901.1701.1801.180322,000
Aug 14, 20241.2101.3101.1001.2901.290381,000
Aug 13, 20241.3301.3301.3201.3201.32027,000
Aug 12, 20241.3401.3401.3401.3401.340-
Aug 9, 20241.1501.3501.1501.3401.3409,000
Aug 8, 20241.3601.3601.3601.3601.360-
Aug 7, 20241.3701.3701.3701.3701.370-
Aug 6, 20241.3801.3801.3801.3801.380-
Aug 5, 20241.6501.6501.2901.3701.370123,000
Aug 2, 20241.4501.4501.4501.4501.450-
Aug 1, 20241.4301.4501.4301.4501.4507,000
Jul 31, 20241.4901.4201.3601.3801.38032,000
Jul 30, 20241.4601.4701.4001.4701.47038,000
Jul 29, 20241.6001.6001.4101.5401.54096,000
Jul 26, 20241.5501.5501.5501.5501.550-
Jul 25, 20241.5501.5501.5501.5501.550-
Jul 24, 20241.5501.5501.5501.5501.550-
Jul 23, 20241.5501.5501.5501.5501.550-
Jul 22, 20241.5501.5501.5501.5501.550-
Jul 19, 20241.5501.5501.5501.5501.550-
Jul 18, 20241.5501.5501.5501.5501.55081,000
Jul 17, 20241.5801.5901.4001.5501.55095,000
Jul 16, 20241.6501.6301.4801.5901.59088,000
Jul 15, 20241.6101.8001.5501.5901.590395,000
Jul 12, 20241.8801.8801.8801.8801.880-
Jul 11, 20241.9001.9001.9001.9001.900-
Jul 10, 20241.9001.9001.9001.9001.900-
Jul 9, 20241.9001.9001.9001.9001.900-
Jul 8, 20241.9001.9001.9001.9001.900-
Jul 5, 20241.9001.9001.9001.9001.900-
Jul 4, 20241.9001.9001.9001.9001.900-
Jul 3, 20241.9001.9001.9001.9001.900-
Jul 2, 20241.9001.9001.9001.9001.900-
Jun 28, 20241.9001.9001.9001.9001.9001,000
Jun 27, 20241.9001.9001.9001.9001.900-
Jun 26, 20241.9001.9001.9001.9001.900-
Jun 25, 20241.9001.9001.9001.9001.900-
Jun 24, 20241.9001.9001.9001.9001.900-
Jun 21, 20241.9001.9001.9001.9001.900-
Jun 20, 20241.9001.9001.9001.9001.900-
Jun 19, 20241.9001.9001.9001.9001.900-
Jun 18, 20241.9001.9001.9001.9001.900-
Jun 17, 20241.9001.9001.9001.9001.900-
Jun 14, 20241.9401.9401.9401.9401.940-
Jun 13, 20241.9501.9501.9501.9501.950-
Jun 12, 20241.9501.9501.9501.9501.950-
Jun 11, 20241.9501.9501.9501.9501.950-
Jun 7, 20241.9501.9501.9501.9501.950-
Jun 6, 20241.9501.9501.9501.9501.950-
Jun 5, 20241.9501.9501.9501.9501.950-
Jun 4, 20241.9501.9501.9501.9501.950-
Jun 3, 20241.9501.9501.9501.9501.950-
May 31, 20241.9501.9501.9501.9501.950-
May 30, 20241.9501.9501.9501.9501.950-
May 29, 20241.9501.9501.9501.9501.950-
May 28, 20241.9501.9501.9501.9501.950-
May 27, 20241.9501.9501.9501.9501.950-
May 24, 20241.9501.9501.9501.9501.950-
May 23, 20241.9501.9501.9501.9501.950-
May 22, 20241.9501.9501.9501.9501.950-
May 21, 20241.9501.9501.9501.9501.950-
May 20, 20241.9501.9501.9501.9501.950-
May 17, 20241.9501.9501.9501.9501.950-
May 16, 20241.9501.9501.9501.9501.950-
May 14, 20241.9501.9501.9501.9501.950-
May 13, 20241.9501.9501.9501.9501.950-
May 10, 20241.9501.9501.9501.9501.950-
May 9, 20241.9501.9501.9501.9501.950-
May 8, 20241.9501.9501.9501.9501.950-
May 7, 20241.9501.9501.9501.9501.950-
May 6, 20241.9501.9501.9501.9501.950-
May 3, 20241.9501.9501.9501.9501.950-
May 2, 20241.9501.9501.9501.9501.950-
Apr 30, 20241.9501.9501.9501.9501.950-
Apr 29, 20241.9501.9501.9501.9501.950-
Apr 26, 20241.9501.9501.9501.9501.950-
Apr 25, 20241.9501.9501.9501.9501.950-
Apr 24, 20241.9501.9501.9501.9501.950-
Apr 23, 20241.9501.9501.9501.9501.950-
Apr 22, 20241.8001.8001.8001.9501.9501,000
Apr 19, 20241.9501.9501.9501.9501.950-
Apr 18, 20241.9501.9501.9501.9501.950-
Apr 17, 20241.9501.9501.9501.9501.950-
Apr 16, 20241.9501.9501.9501.9501.950-
Apr 15, 20241.9501.9501.9501.9501.950-
Apr 12, 20241.9501.9501.9501.9501.950-
Apr 11, 20241.9501.9501.9501.9501.950-
Apr 10, 20241.9501.9501.9501.9501.950-
Apr 9, 20241.9501.9501.9501.9501.950-
Apr 8, 20241.9501.9501.9501.9501.950-
Apr 5, 20241.9501.9501.9501.9501.950-
Apr 3, 20241.9501.9501.9501.9501.950-
Apr 2, 20241.9501.9501.9501.9501.950-
Mar 28, 20241.9501.9501.9501.9501.950-
Mar 27, 20241.9501.9501.9501.9501.950-
Mar 26, 20241.9501.9501.9501.9501.950-
Mar 25, 20241.9501.9501.9501.9501.950-
Mar 22, 20241.9501.9501.9501.9501.950-
Mar 21, 20241.9501.9501.9501.9501.950-
Mar 20, 20241.9501.9501.9501.9501.950-
Mar 19, 20241.9501.9501.9501.9501.950-
Mar 18, 20241.9501.9501.9501.9501.950-
Mar 15, 20241.9501.9501.9501.9501.950-
Mar 14, 20241.9501.9501.9501.9501.950-
Mar 13, 20241.9501.9501.9501.9501.950-
Mar 12, 20241.6001.9701.6001.9501.9504,000
Mar 11, 20241.9901.9901.9901.9901.990-
Mar 8, 20241.9901.9901.9901.9901.990-
Mar 7, 20241.9901.9901.9901.9901.990-
Mar 6, 20241.9901.9901.9901.9901.990-
Mar 5, 20241.9901.9901.9901.9901.990-
Mar 4, 20241.9901.9901.9901.9901.990-
Mar 1, 20241.9901.9901.9901.9901.990-
Feb 29, 20241.9901.9901.9901.9901.990-
Feb 28, 20241.9901.9901.9901.9901.990-
Feb 27, 20241.9901.9901.9901.9901.9901,000
Feb 26, 20241.9701.9701.9701.9701.9701,000
Feb 23, 20241.9001.9001.9001.9001.900-
Feb 22, 20241.9001.9001.9001.9001.900-
Feb 21, 20241.9001.9001.9001.9001.900-