E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.130	1.170	1.110	1.170	0.926	1,744,450
2023-08-15	1.180	1.180	1.140	1.150	0.910	1,252,700
2023-08-14	1.210	1.210	1.160	1.180	0.934	854,000
2023-08-11	1.170	1.220	1.150	1.210	0.958	1,771,298
2023-08-10	1.170	1.180	1.160	1.170	0.926	646,000
2023-08-09	1.210	1.210	1.160	1.170	0.926	2,132,150
2023-08-08	1.250	1.260	1.210	1.220	0.966	726,000
2023-08-07	1.230	1.260	1.210	1.250	0.989	2,665,450
2023-08-04	1.180	1.230	1.180	1.220	0.966	1,453,800
2023-08-03	1.180	1.200	1.170	1.180	0.934	2,079,950
2023-08-02	1.250	1.260	1.190	1.210	0.958	2,464,500
2023-08-01	1.240	1.250	1.200	1.250	0.989	2,516,790
2023-07-31	1.220	1.270	1.220	1.250	0.989	5,187,300
2023-07-28	1.160	1.230	1.150	1.220	0.966	4,602,700
2023-07-27	1.150	1.170	1.140	1.160	0.918	2,739,000
2023-07-26	1.150	1.190	1.140	1.160	0.918	4,538,150
2023-07-25	1.100	1.150	1.100	1.120	0.887	2,877,405
2023-07-24	1.140	1.140	1.090	1.100	0.871	2,233,850
2023-07-21	1.100	1.150	1.090	1.140	0.902	2,184,000
2023-07-20	1.140	1.150	1.100	1.110	0.879	1,330,300
2023-07-19	1.140	1.160	1.120	1.160	0.918	2,131,150
2023-07-18	1.050	1.160	1.030	1.140	0.902	6,702,250
2023-07-14	1.030	1.050	1.000	1.050	0.831	4,652,500
2023-07-13	1.030	1.040	1.010	1.020	0.807	1,902,050
2023-07-12	1.030	1.040	1.020	1.040	0.823	572,000
2023-07-11	1.050	1.050	1.020	1.020	0.807	494,000
2023-07-10	1.040	1.040	1.020	1.030	0.815	1,559,000
2023-07-07	1.020	1.040	1.010	1.040	0.823	1,580,000
2023-07-06	1.060	1.060	1.010	1.020	0.807	1,716,000
2023-07-05	1.060	1.060	1.040	1.060	0.839	768,000
2023-07-04	1.050	1.080	1.040	1.060	0.839	1,290,000
2023-07-03	1.050	1.080	1.040	1.060	0.839	1,335,000
2023-06-30	1.020	1.050	1.010	1.050	0.831	1,300,000
2023-06-29	1.020	1.030	1.010	1.020	0.807	996,000
2023-06-28	1.010	1.020	1.000	1.020	0.807	2,044,250
2023-06-27	1.030	1.030	1.000	1.020	0.807	1,060,450
2023-06-26	1.010	1.020	1.000	1.020	0.807	1,336,000
2023-06-23	1.030	1.030	1.000	1.020	0.807	3,103,000
2023-06-21	1.000	1.030	0.990	1.030	0.815	2,536,350
2023-06-20	1.030	1.040	1.000	1.030	0.815	3,742,550
2023-06-19	1.030	1.080	1.020	1.040	0.823	3,597,445
2023-06-16	1.030	1.050	1.020	1.030	0.815	2,487,700
2023-06-15	1.030	1.040	1.010	1.030	0.815	1,634,900
2023-06-14	1.030	1.050	1.020	1.030	0.815	2,446,300
2023-06-13	1.030	1.060	1.000	1.040	0.823	4,495,700
2023-06-12	1.040	1.060	1.030	1.040	0.823	792,000
2023-06-09	1.040	1.060	1.040	1.040	0.823	1,371,950
2023-06-08	1.060	1.060	1.030	1.050	0.831	2,132,000
2023-06-07	1.070	1.130	1.050	1.060	0.839	2,876,000
2023-06-06	1.120	1.150	1.050	1.070	0.847	2,499,000
2023-06-05	1.150	1.180	1.140	1.160	0.852	1,531,250
2023-06-02	1.100	1.160	1.100	1.150	0.844	1,881,200
2023-06-01	1.110	1.110	1.080	1.100	0.808	1,584,050
2023-05-31	1.110	1.120	1.080	1.110	0.815	5,947,996
2023-05-30	1.120	1.130	1.110	1.120	0.822	1,854,000
2023-05-29	1.080	1.120	1.080	1.110	0.815	2,374,550
2023-05-25	1.110	1.110	1.060	1.080	0.793	3,204,000
2023-05-24	1.100	1.130	1.100	1.110	0.815	5,032,000
2023-05-23	1.150	1.160	1.100	1.120	0.822	2,398,350
2023-05-22	1.180	1.190	1.140	1.150	0.844	4,121,500

← NewerPage 14 of 21 · 1,232 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.