E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.230	1.230	1.200	1.200	0.881	1,876,000
2023-05-18	1.240	1.260	1.220	1.240	0.910	858,650
2023-05-17	1.230	1.250	1.210	1.230	0.903	1,320,500
2023-05-16	1.260	1.280	1.230	1.240	0.910	2,242,699
2023-05-15	1.270	1.300	1.270	1.270	0.932	1,187,150
2023-05-12	1.300	1.300	1.270	1.290	0.947	1,002,250
2023-05-11	1.300	1.310	1.280	1.300	0.955	1,020,500
2023-05-10	1.320	1.320	1.300	1.300	0.955	1,022,550
2023-05-09	1.350	1.350	1.290	1.300	0.955	2,610,800
2023-05-08	1.290	1.350	1.290	1.350	0.991	2,529,500
2023-05-05	1.300	1.300	1.280	1.300	0.955	2,310,000
2023-05-04	1.310	1.320	1.290	1.290	0.947	1,406,600
2023-05-03	1.330	1.330	1.290	1.310	0.962	1,772,000
2023-05-02	1.300	1.340	1.290	1.340	0.984	1,528,300
2023-04-28	1.290	1.330	1.290	1.300	0.955	1,365,600
2023-04-27	1.290	1.300	1.270	1.300	0.955	1,787,000
2023-04-26	1.290	1.320	1.290	1.300	0.955	1,996,000
2023-04-25	1.350	1.350	1.300	1.300	0.955	3,320,000
2023-04-24	1.370	1.380	1.330	1.360	0.999	3,951,500
2023-04-21	1.370	1.390	1.350	1.380	1.013	3,260,150
2023-04-20	1.380	1.400	1.360	1.380	1.013	2,113,950
2023-04-19	1.380	1.380	1.360	1.380	1.013	4,056,750
2023-04-18	1.380	1.400	1.370	1.380	1.013	928,800
2023-04-17	1.420	1.420	1.370	1.390	1.021	3,176,000
2023-04-14	1.430	1.440	1.400	1.400	1.028	3,228,100
2023-04-13	1.430	1.450	1.410	1.430	1.050	10,607,220
2023-04-12	1.440	1.450	1.400	1.440	1.057	4,280,550
2023-04-11	1.430	1.450	1.370	1.440	1.057	15,052,550
2023-04-06	1.440	1.460	1.430	1.450	1.065	3,758,170
2023-04-04	1.460	1.470	1.430	1.460	1.072	4,594,100
2023-04-03	1.440	1.460	1.410	1.460	1.072	3,738,250
2023-03-31	1.460	1.480	1.440	1.460	1.072	4,628,450
2023-03-30	1.440	1.510	1.440	1.480	1.087	6,506,000
2023-03-29	1.410	1.460	1.390	1.450	1.065	6,098,000
2023-03-28	1.420	1.440	1.400	1.430	1.050	2,482,500
2023-03-27	1.430	1.470	1.410	1.420	1.043	3,352,300
2023-03-24	1.440	1.450	1.390	1.440	1.057	3,373,400
2023-03-23	1.410	1.440	1.350	1.440	1.057	11,633,500
2023-03-22	1.390	1.480	1.390	1.400	1.028	3,429,000
2023-03-21	1.390	1.430	1.390	1.400	1.028	1,232,000
2023-03-20	1.440	1.440	1.380	1.400	1.028	1,686,500
2023-03-17	1.430	1.470	1.410	1.450	1.065	3,343,400
2023-03-16	1.380	1.440	1.350	1.430	1.050	6,553,250
2023-03-15	1.410	1.440	1.400	1.410	1.035	3,935,950
2023-03-14	1.400	1.420	1.380	1.410	1.035	2,214,925
2023-03-13	1.380	1.410	1.340	1.410	1.035	3,252,170
2023-03-10	1.390	1.400	1.370	1.390	1.021	2,727,450
2023-03-09	1.420	1.420	1.390	1.410	1.035	3,079,050
2023-03-08	1.450	1.450	1.400	1.420	1.043	3,343,550
2023-03-07	1.460	1.520	1.450	1.470	1.079	3,892,000
2023-03-06	1.480	1.500	1.440	1.450	1.065	2,220,565
2023-03-03	1.540	1.550	1.470	1.490	1.094	3,310,000
2023-03-02	1.400	1.610	1.400	1.540	1.131	10,246,800
2023-03-01	1.370	1.420	1.370	1.390	1.021	3,134,130
2023-02-28	1.390	1.420	1.370	1.370	1.006	3,291,550
2023-02-27	1.420	1.460	1.390	1.390	1.021	2,252,150
2023-02-24	1.430	1.460	1.420	1.440	1.057	1,246,400
2023-02-23	1.480	1.490	1.450	1.450	1.065	2,284,350
2023-02-22	1.510	1.510	1.470	1.490	1.094	1,834,450
2023-02-21	1.540	1.540	1.500	1.520	1.116	784,450

← NewerPage 15 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.