E -Commodities Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.750 | 1.760 | 1.710 | 1.760 | 1.467 | 2,903,900 |
| 2024-05-10 | 1.700 | 1.750 | 1.700 | 1.750 | 1.459 | 5,547,600 |
| 2024-05-09 | 1.660 | 1.710 | 1.660 | 1.690 | 1.409 | 2,015,500 |
| 2024-05-08 | 1.700 | 1.710 | 1.670 | 1.680 | 1.400 | 2,174,000 |
| 2024-05-07 | 1.670 | 1.700 | 1.660 | 1.680 | 1.400 | 1,557,250 |
| 2024-05-06 | 1.700 | 1.700 | 1.620 | 1.670 | 1.392 | 3,634,000 |
| 2024-05-03 | 1.640 | 1.700 | 1.600 | 1.690 | 1.409 | 6,331,250 |
| 2024-05-02 | 1.630 | 1.630 | 1.600 | 1.620 | 1.350 | 1,626,200 |
| 2024-04-30 | 1.640 | 1.660 | 1.600 | 1.620 | 1.350 | 2,963,474 |
| 2024-04-29 | 1.610 | 1.650 | 1.610 | 1.640 | 1.367 | 3,090,620 |
| 2024-04-26 | 1.620 | 1.650 | 1.590 | 1.640 | 1.367 | 3,707,699 |
| 2024-04-25 | 1.610 | 1.640 | 1.590 | 1.610 | 1.342 | 2,898,000 |
| 2024-04-24 | 1.590 | 1.610 | 1.580 | 1.610 | 1.342 | 1,985,050 |
| 2024-04-23 | 1.620 | 1.620 | 1.570 | 1.590 | 1.325 | 3,408,000 |
| 2024-04-22 | 1.670 | 1.680 | 1.620 | 1.620 | 1.350 | 2,216,499 |
| 2024-04-19 | 1.690 | 1.710 | 1.660 | 1.660 | 1.384 | 1,462,000 |
| 2024-04-18 | 1.710 | 1.730 | 1.660 | 1.690 | 1.409 | 5,229,100 |
| 2024-04-17 | 1.600 | 1.710 | 1.590 | 1.710 | 1.425 | 9,328,548 |
| 2024-04-16 | 1.650 | 1.660 | 1.580 | 1.600 | 1.334 | 4,175,550 |
| 2024-04-15 | 1.670 | 1.680 | 1.630 | 1.660 | 1.384 | 2,074,600 |
| 2024-04-12 | 1.690 | 1.700 | 1.670 | 1.680 | 1.400 | 1,684,600 |
| 2024-04-11 | 1.710 | 1.710 | 1.660 | 1.690 | 1.409 | 5,000,000 |
| 2024-04-10 | 1.730 | 1.730 | 1.700 | 1.720 | 1.434 | 3,282,200 |
| 2024-04-09 | 1.740 | 1.760 | 1.690 | 1.730 | 1.442 | 7,254,200 |
| 2024-04-08 | 1.740 | 1.780 | 1.730 | 1.740 | 1.450 | 2,111,000 |
| 2024-04-05 | 1.780 | 1.840 | 1.730 | 1.740 | 1.450 | 4,904,334 |
| 2024-04-03 | 1.750 | 1.780 | 1.680 | 1.770 | 1.475 | 4,742,350 |
| 2024-04-02 | 1.860 | 1.890 | 1.740 | 1.750 | 1.459 | 9,176,400 |
| 2024-03-28 | 1.900 | 1.900 | 1.790 | 1.860 | 1.550 | 9,442,250 |
| 2024-03-27 | 1.860 | 1.920 | 1.800 | 1.910 | 1.592 | 25,760,000 |
| 2024-03-26 | 1.800 | 1.800 | 1.740 | 1.770 | 1.475 | 2,454,526 |
| 2024-03-25 | 1.730 | 1.790 | 1.730 | 1.780 | 1.484 | 2,364,950 |
| 2024-03-22 | 1.750 | 1.770 | 1.740 | 1.760 | 1.467 | 2,373,550 |
| 2024-03-21 | 1.740 | 1.790 | 1.730 | 1.770 | 1.475 | 2,923,000 |
| 2024-03-20 | 1.810 | 1.810 | 1.720 | 1.740 | 1.450 | 6,748,650 |
| 2024-03-19 | 1.790 | 1.850 | 1.780 | 1.820 | 1.517 | 2,330,883 |
| 2024-03-18 | 1.890 | 1.920 | 1.780 | 1.800 | 1.500 | 6,236,100 |
| 2024-03-15 | 1.890 | 1.930 | 1.840 | 1.890 | 1.575 | 4,579,270 |
| 2024-03-14 | 1.850 | 1.910 | 1.830 | 1.910 | 1.592 | 6,424,749 |
| 2024-03-13 | 1.760 | 1.880 | 1.760 | 1.860 | 1.550 | 12,194,434 |
| 2024-03-12 | 1.780 | 1.800 | 1.750 | 1.760 | 1.467 | 2,710,000 |
| 2024-03-11 | 1.750 | 1.790 | 1.700 | 1.780 | 1.484 | 4,266,000 |
| 2024-03-08 | 1.730 | 1.760 | 1.730 | 1.760 | 1.467 | 3,114,200 |
| 2024-03-07 | 1.770 | 1.790 | 1.730 | 1.750 | 1.459 | 2,337,850 |
| 2024-03-06 | 1.730 | 1.770 | 1.720 | 1.770 | 1.475 | 4,886,000 |
| 2024-03-05 | 1.720 | 1.760 | 1.690 | 1.730 | 1.442 | 3,784,000 |
| 2024-03-04 | 1.720 | 1.740 | 1.700 | 1.730 | 1.442 | 2,602,150 |
| 2024-03-01 | 1.680 | 1.770 | 1.670 | 1.730 | 1.442 | 4,456,400 |
| 2024-02-29 | 1.710 | 1.720 | 1.660 | 1.680 | 1.400 | 3,702,850 |
| 2024-02-28 | 1.710 | 1.750 | 1.660 | 1.690 | 1.409 | 5,678,250 |
| 2024-02-27 | 1.750 | 1.770 | 1.660 | 1.710 | 1.425 | 11,751,000 |
| 2024-02-26 | 1.830 | 1.840 | 1.740 | 1.750 | 1.459 | 4,762,500 |
| 2024-02-23 | 1.780 | 1.810 | 1.720 | 1.800 | 1.500 | 8,245,000 |
| 2024-02-22 | 1.590 | 1.800 | 1.580 | 1.780 | 1.484 | 19,071,949 |
| 2024-02-21 | 1.610 | 1.620 | 1.590 | 1.600 | 1.334 | 2,627,300 |
| 2024-02-20 | 1.610 | 1.620 | 1.570 | 1.620 | 1.350 | 2,531,300 |
| 2024-02-19 | 1.510 | 1.610 | 1.500 | 1.600 | 1.334 | 5,338,050 |
| 2024-02-16 | 1.490 | 1.520 | 1.480 | 1.510 | 1.259 | 3,380,500 |
| 2024-02-15 | 1.480 | 1.500 | 1.460 | 1.480 | 1.234 | 1,525,700 |
| 2024-02-14 | 1.510 | 1.510 | 1.480 | 1.500 | 1.250 | 1,803,450 |
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.