E -Commodities Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.520 | 1.520 | 1.490 | 1.500 | 1.342 | 945,500 |
| 2024-08-07 | 1.520 | 1.540 | 1.510 | 1.540 | 1.378 | 626,500 |
| 2024-08-06 | 1.490 | 1.510 | 1.480 | 1.500 | 1.342 | 656,250 |
| 2024-08-05 | 1.530 | 1.550 | 1.460 | 1.490 | 1.333 | 3,190,000 |
| 2024-08-02 | 1.550 | 1.580 | 1.540 | 1.550 | 1.386 | 943,750 |
| 2024-08-01 | 1.550 | 1.570 | 1.550 | 1.560 | 1.395 | 484,000 |
| 2024-07-31 | 1.540 | 1.580 | 1.530 | 1.580 | 1.413 | 982,100 |
| 2024-07-30 | 1.570 | 1.570 | 1.530 | 1.540 | 1.378 | 680,000 |
| 2024-07-29 | 1.570 | 1.590 | 1.570 | 1.570 | 1.404 | 552,650 |
| 2024-07-26 | 1.580 | 1.580 | 1.560 | 1.570 | 1.404 | 1,480,000 |
| 2024-07-25 | 1.600 | 1.600 | 1.550 | 1.590 | 1.422 | 2,524,000 |
| 2024-07-24 | 1.610 | 1.620 | 1.600 | 1.600 | 1.431 | 820,000 |
| 2024-07-23 | 1.660 | 1.670 | 1.600 | 1.600 | 1.431 | 2,415,000 |
| 2024-07-22 | 1.620 | 1.690 | 1.620 | 1.690 | 1.512 | 8,266,500 |
| 2024-07-19 | 1.640 | 1.650 | 1.610 | 1.610 | 1.440 | 3,391,000 |
| 2024-07-18 | 1.620 | 1.650 | 1.620 | 1.640 | 1.467 | 1,274,400 |
| 2024-07-17 | 1.630 | 1.660 | 1.600 | 1.630 | 1.458 | 4,161,800 |
| 2024-07-16 | 1.640 | 1.650 | 1.620 | 1.650 | 1.476 | 821,761 |
| 2024-07-15 | 1.600 | 1.650 | 1.600 | 1.650 | 1.476 | 3,453,216 |
| 2024-07-12 | 1.560 | 1.600 | 1.560 | 1.590 | 1.422 | 1,436,350 |
| 2024-07-11 | 1.570 | 1.590 | 1.550 | 1.590 | 1.422 | 1,137,200 |
| 2024-07-10 | 1.590 | 1.600 | 1.560 | 1.580 | 1.413 | 2,670,000 |
| 2024-07-09 | 1.550 | 1.580 | 1.520 | 1.560 | 1.395 | 1,824,000 |
| 2024-07-08 | 1.540 | 1.540 | 1.510 | 1.530 | 1.369 | 664,000 |
| 2024-07-05 | 1.560 | 1.580 | 1.540 | 1.550 | 1.386 | 974,000 |
| 2024-07-04 | 1.530 | 1.570 | 1.500 | 1.560 | 1.395 | 2,016,250 |
| 2024-07-03 | 1.510 | 1.530 | 1.490 | 1.520 | 1.360 | 1,362,250 |
| 2024-07-02 | 1.510 | 1.530 | 1.490 | 1.510 | 1.351 | 1,604,000 |
| 2024-06-28 | 1.460 | 1.500 | 1.460 | 1.470 | 1.315 | 1,890,000 |
| 2024-06-27 | 1.430 | 1.440 | 1.410 | 1.440 | 1.288 | 1,916,000 |
| 2024-06-26 | 1.460 | 1.470 | 1.430 | 1.450 | 1.297 | 2,312,000 |
| 2024-06-25 | 1.440 | 1.460 | 1.430 | 1.460 | 1.306 | 851,000 |
| 2024-06-24 | 1.420 | 1.450 | 1.410 | 1.440 | 1.288 | 1,279,150 |
| 2024-06-21 | 1.460 | 1.470 | 1.440 | 1.440 | 1.288 | 2,006,550 |
| 2024-06-20 | 1.500 | 1.510 | 1.470 | 1.470 | 1.315 | 1,631,512 |
| 2024-06-19 | 1.480 | 1.500 | 1.470 | 1.500 | 1.342 | 3,001,800 |
| 2024-06-18 | 1.470 | 1.480 | 1.460 | 1.480 | 1.324 | 1,771,950 |
| 2024-06-17 | 1.510 | 1.510 | 1.460 | 1.470 | 1.315 | 1,780,000 |
| 2024-06-14 | 1.490 | 1.520 | 1.490 | 1.510 | 1.351 | 764,000 |
| 2024-06-13 | 1.470 | 1.500 | 1.460 | 1.480 | 1.324 | 2,626,250 |
| 2024-06-12 | 1.500 | 1.500 | 1.480 | 1.480 | 1.324 | 1,346,000 |
| 2024-06-11 | 1.540 | 1.540 | 1.470 | 1.500 | 1.342 | 2,192,000 |
| 2024-06-07 | 1.550 | 1.560 | 1.510 | 1.520 | 1.360 | 1,490,000 |
| 2024-06-06 | 1.550 | 1.580 | 1.530 | 1.550 | 1.386 | 2,043,750 |
| 2024-06-05 | 1.590 | 1.590 | 1.470 | 1.520 | 1.360 | 11,416,600 |
| 2024-06-04 | 1.640 | 1.640 | 1.550 | 1.610 | 1.440 | 5,514,000 |
| 2024-06-03 | 1.750 | 1.780 | 1.730 | 1.730 | 1.442 | 3,379,750 |
| 2024-05-31 | 1.700 | 1.740 | 1.700 | 1.740 | 1.450 | 2,768,200 |
| 2024-05-30 | 1.740 | 1.740 | 1.690 | 1.700 | 1.417 | 5,548,450 |
| 2024-05-29 | 1.750 | 1.750 | 1.720 | 1.740 | 1.450 | 2,504,050 |
| 2024-05-28 | 1.730 | 1.760 | 1.730 | 1.750 | 1.459 | 3,319,500 |
| 2024-05-27 | 1.740 | 1.760 | 1.730 | 1.730 | 1.442 | 1,662,150 |
| 2024-05-24 | 1.730 | 1.770 | 1.710 | 1.740 | 1.450 | 3,132,700 |
| 2024-05-23 | 1.770 | 1.770 | 1.700 | 1.740 | 1.450 | 3,210,000 |
| 2024-05-22 | 1.760 | 1.810 | 1.750 | 1.770 | 1.475 | 9,396,000 |
| 2024-05-21 | 1.760 | 1.760 | 1.710 | 1.750 | 1.459 | 5,358,000 |
| 2024-05-20 | 1.720 | 1.770 | 1.700 | 1.740 | 1.450 | 7,851,200 |
| 2024-05-17 | 1.720 | 1.720 | 1.680 | 1.700 | 1.417 | 5,047,500 |
| 2024-05-16 | 1.700 | 1.740 | 1.660 | 1.720 | 1.434 | 8,048,150 |
| 2024-05-14 | 1.750 | 1.750 | 1.670 | 1.670 | 1.392 | 5,218,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0300 HKD |
| 2025-08-26 | 0.0130 HKD |
| 2025-01-02 | 0.0730 HKD |
| 2024-06-04 | 0.1180 HKD |
| 2024-01-02 | 0.0780 HKD |
| 2023-06-06 | 0.0840 HKD |
| 2023-01-03 | 0.0610 HKD |
| 2022-07-04 | 0.3020 HKD |
| 2021-12-06 | 0.0640 HKD |
| 2019-07-16 | 0.0720 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.