E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.360	1.400	1.350	1.380	1.092	2,243,150
2023-11-13	1.320	1.360	1.310	1.330	1.053	1,210,000
2023-11-10	1.320	1.320	1.300	1.320	1.045	1,984,200
2023-11-09	1.310	1.340	1.300	1.320	1.045	1,298,150
2023-11-08	1.310	1.340	1.290	1.310	1.037	1,614,000
2023-11-07	1.350	1.350	1.300	1.310	1.037	3,738,000
2023-11-06	1.380	1.380	1.340	1.350	1.069	1,560,000
2023-11-03	1.350	1.380	1.350	1.370	1.084	907,000
2023-11-02	1.350	1.360	1.320	1.340	1.061	480,650
2023-11-01	1.330	1.350	1.320	1.350	1.069	332,750
2023-10-31	1.360	1.390	1.350	1.350	1.069	656,036
2023-10-30	1.390	1.390	1.360	1.380	1.092	688,000
2023-10-27	1.340	1.400	1.340	1.380	1.092	1,462,250
2023-10-26	1.360	1.360	1.320	1.330	1.053	840,000
2023-10-25	1.320	1.380	1.320	1.340	1.061	1,118,850
2023-10-24	1.360	1.360	1.310	1.320	1.045	420,000
2023-10-20	1.290	1.360	1.290	1.360	1.077	1,747,500
2023-10-19	1.320	1.330	1.290	1.310	1.037	954,500
2023-10-18	1.380	1.380	1.340	1.340	1.061	1,050,000
2023-10-17	1.370	1.380	1.350	1.380	1.092	1,112,000
2023-10-16	1.370	1.380	1.340	1.380	1.092	1,138,400
2023-10-13	1.360	1.390	1.350	1.370	1.084	1,529,500
2023-10-12	1.400	1.400	1.360	1.390	1.100	546,000
2023-10-11	1.360	1.380	1.350	1.380	1.092	1,028,000
2023-10-10	1.390	1.420	1.350	1.370	1.084	1,753,994
2023-10-09	1.410	1.450	1.380	1.380	1.092	2,158,000
2023-10-06	1.400	1.410	1.390	1.410	1.116	1,265,399
2023-10-05	1.410	1.410	1.380	1.400	1.108	1,111,500
2023-10-04	1.380	1.410	1.380	1.410	1.116	937,550
2023-10-03	1.440	1.440	1.380	1.400	1.108	1,934,000
2023-09-29	1.460	1.470	1.420	1.450	1.148	916,050
2023-09-28	1.390	1.460	1.370	1.450	1.148	4,962,000
2023-09-27	1.400	1.400	1.360	1.380	1.092	2,978,000
2023-09-26	1.450	1.450	1.380	1.380	1.092	2,272,000
2023-09-25	1.490	1.500	1.430	1.450	1.148	1,689,950
2023-09-22	1.440	1.480	1.420	1.480	1.171	1,416,500
2023-09-21	1.470	1.470	1.420	1.440	1.140	1,887,950
2023-09-20	1.500	1.500	1.460	1.470	1.164	1,588,650
2023-09-19	1.460	1.500	1.450	1.500	1.187	2,591,150
2023-09-18	1.500	1.520	1.440	1.450	1.148	3,011,050
2023-09-15	1.390	1.510	1.390	1.490	1.179	10,938,199
2023-09-14	1.400	1.400	1.350	1.380	1.092	1,532,200
2023-09-13	1.370	1.400	1.360	1.400	1.108	1,767,900
2023-09-12	1.430	1.430	1.380	1.390	1.100	2,312,100
2023-09-11	1.400	1.440	1.380	1.430	1.132	1,807,000
2023-09-07	1.410	1.430	1.390	1.410	1.116	2,338,000
2023-09-06	1.480	1.480	1.430	1.440	1.140	3,602,000
2023-09-05	1.430	1.480	1.390	1.480	1.171	7,507,050
2023-09-04	1.420	1.450	1.410	1.430	1.132	5,051,300
2023-08-31	1.410	1.410	1.360	1.410	1.116	7,691,200
2023-08-30	1.300	1.410	1.300	1.390	1.100	9,165,500
2023-08-29	1.260	1.350	1.190	1.280	1.013	17,236,050
2023-08-28	1.190	1.200	1.150	1.170	0.926	1,800,500
2023-08-25	1.200	1.200	1.160	1.180	0.934	1,096,650
2023-08-24	1.200	1.210	1.180	1.200	0.950	1,152,000
2023-08-23	1.170	1.210	1.150	1.200	0.950	2,822,700
2023-08-22	1.130	1.170	1.120	1.170	0.926	986,750
2023-08-21	1.120	1.150	1.110	1.130	0.894	1,515,050
2023-08-18	1.130	1.180	1.130	1.130	0.894	2,140,000
2023-08-17	1.170	1.170	1.130	1.160	0.918	623,299

← NewerPage 13 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.