E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.530	1.550	1.510	1.510	1.259	1,390,250
2024-02-08	1.530	1.560	1.500	1.540	1.284	2,600,790
2024-02-07	1.510	1.530	1.500	1.520	1.267	3,002,000
2024-02-06	1.500	1.540	1.500	1.510	1.259	2,046,500
2024-02-05	1.480	1.510	1.460	1.500	1.250	2,734,500
2024-02-02	1.520	1.530	1.460	1.480	1.234	4,648,100
2024-02-01	1.500	1.520	1.470	1.520	1.267	2,629,100
2024-01-31	1.470	1.510	1.450	1.480	1.234	2,587,900
2024-01-30	1.480	1.500	1.440	1.470	1.225	1,465,000
2024-01-29	1.510	1.540	1.490	1.500	1.250	915,500
2024-01-26	1.500	1.530	1.490	1.510	1.259	2,555,150
2024-01-25	1.500	1.520	1.470	1.490	1.242	4,304,000
2024-01-24	1.380	1.470	1.380	1.460	1.217	2,045,095
2024-01-23	1.400	1.450	1.380	1.420	1.184	1,530,650
2024-01-22	1.470	1.470	1.380	1.410	1.175	10,618,000
2024-01-19	1.480	1.500	1.460	1.470	1.225	1,932,500
2024-01-18	1.480	1.520	1.470	1.500	1.250	3,140,800
2024-01-17	1.520	1.530	1.470	1.500	1.250	4,613,400
2024-01-16	1.580	1.580	1.510	1.520	1.267	1,800,350
2024-01-15	1.490	1.600	1.470	1.580	1.317	3,442,150
2024-01-12	1.500	1.520	1.460	1.490	1.242	2,674,500
2024-01-11	1.500	1.520	1.490	1.500	1.250	1,230,600
2024-01-10	1.560	1.560	1.490	1.510	1.259	2,537,750
2024-01-09	1.560	1.580	1.540	1.560	1.300	2,740,150
2024-01-08	1.610	1.650	1.570	1.580	1.317	6,333,500
2024-01-05	1.550	1.620	1.540	1.610	1.342	5,809,850
2024-01-04	1.540	1.600	1.520	1.550	1.292	2,307,400
2024-01-03	1.580	1.650	1.540	1.540	1.284	10,727,150
2024-01-02	1.530	1.590	1.440	1.580	1.317	6,918,050
2023-12-29	1.550	1.570	1.530	1.550	1.227	2,714,500
2023-12-28	1.580	1.600	1.540	1.550	1.227	2,811,800
2023-12-27	1.590	1.610	1.540	1.580	1.251	3,490,900
2023-12-22	1.490	1.610	1.480	1.600	1.266	12,657,187
2023-12-21	1.450	1.490	1.420	1.490	1.179	3,466,500
2023-12-20	1.390	1.480	1.390	1.450	1.148	5,134,050
2023-12-19	1.370	1.390	1.360	1.390	1.100	920,500
2023-12-18	1.310	1.410	1.300	1.380	1.092	7,319,900
2023-12-15	1.350	1.350	1.310	1.310	1.037	5,886,000
2023-12-14	1.350	1.380	1.310	1.340	1.061	6,078,000
2023-12-13	1.310	1.360	1.300	1.350	1.069	6,390,800
2023-12-12	1.350	1.360	1.300	1.300	1.029	3,410,800
2023-12-11	1.350	1.360	1.310	1.330	1.053	4,008,350
2023-12-08	1.390	1.410	1.360	1.360	1.077	2,695,550
2023-12-07	1.390	1.410	1.370	1.410	1.116	1,406,000
2023-12-06	1.370	1.420	1.370	1.390	1.100	1,854,000
2023-12-05	1.430	1.430	1.360	1.370	1.084	3,969,950
2023-12-04	1.410	1.460	1.410	1.430	1.132	2,013,268
2023-12-01	1.420	1.450	1.420	1.420	1.124	1,458,649
2023-11-30	1.460	1.460	1.420	1.430	1.132	1,563,000
2023-11-29	1.470	1.490	1.410	1.440	1.140	1,868,800
2023-11-28	1.460	1.480	1.450	1.470	1.164	1,654,000
2023-11-27	1.430	1.490	1.430	1.460	1.156	2,234,000
2023-11-24	1.430	1.450	1.410	1.440	1.140	1,606,000
2023-11-23	1.450	1.450	1.420	1.450	1.148	489,250
2023-11-22	1.430	1.450	1.430	1.450	1.148	660,000
2023-11-21	1.460	1.460	1.430	1.440	1.140	1,036,000
2023-11-20	1.410	1.450	1.400	1.450	1.148	1,353,300
2023-11-17	1.420	1.420	1.390	1.410	1.116	728,250
2023-11-16	1.440	1.470	1.400	1.420	1.124	1,397,650
2023-11-15	1.390	1.450	1.380	1.450	1.148	2,872,250

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.