E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.550	1.560	1.520	1.540	1.131	1,080,001
2023-02-17	1.490	1.530	1.460	1.510	1.109	2,890,000
2023-02-16	1.550	1.550	1.500	1.500	1.101	2,800,000
2023-02-15	1.580	1.600	1.520	1.550	1.138	2,670,000
2023-02-14	1.580	1.610	1.570	1.610	1.182	1,470,500
2023-02-13	1.590	1.600	1.570	1.590	1.167	1,178,000
2023-02-10	1.600	1.610	1.560	1.610	1.182	2,910,020
2023-02-09	1.560	1.620	1.550	1.620	1.189	2,060,050
2023-02-08	1.580	1.590	1.550	1.580	1.160	2,080,000
2023-02-07	1.590	1.620	1.580	1.590	1.167	1,532,000
2023-02-06	1.580	1.590	1.550	1.590	1.167	2,466,750
2023-02-03	1.640	1.640	1.600	1.600	1.175	3,566,000
2023-02-02	1.680	1.680	1.640	1.660	1.219	3,149,895
2023-02-01	1.660	1.700	1.630	1.680	1.233	2,577,650
2023-01-31	1.630	1.650	1.610	1.650	1.211	4,755,940
2023-01-30	1.680	1.680	1.600	1.620	1.189	5,420,470
2023-01-27	1.700	1.720	1.670	1.690	1.241	2,796,000
2023-01-26	1.650	1.720	1.610	1.700	1.248	6,617,308
2023-01-20	1.620	1.660	1.590	1.650	1.211	5,766,750
2023-01-19	1.520	1.610	1.500	1.610	1.182	6,783,900
2023-01-18	1.530	1.540	1.510	1.520	1.116	2,230,955
2023-01-17	1.470	1.540	1.450	1.530	1.123	5,704,910
2023-01-16	1.470	1.480	1.440	1.470	1.079	2,924,150
2023-01-13	1.480	1.490	1.440	1.470	1.079	2,307,750
2023-01-12	1.430	1.490	1.420	1.470	1.079	5,178,250
2023-01-11	1.400	1.440	1.400	1.430	1.050	5,321,900
2023-01-10	1.420	1.440	1.390	1.410	1.035	3,890,955
2023-01-09	1.410	1.450	1.410	1.430	1.050	3,336,520
2023-01-06	1.420	1.440	1.400	1.410	1.035	4,236,100
2023-01-05	1.480	1.480	1.370	1.420	1.043	13,408,550
2023-01-04	1.480	1.480	1.440	1.470	1.079	3,936,000
2023-01-03	1.510	1.530	1.460	1.470	1.079	6,123,000
2022-12-30	1.600	1.680	1.580	1.580	1.115	7,088,800
2022-12-29	1.580	1.610	1.570	1.600	1.129	2,497,470
2022-12-28	1.540	1.620	1.540	1.610	1.136	6,768,900
2022-12-23	1.490	1.570	1.490	1.560	1.101	4,853,930
2022-12-22	1.510	1.550	1.490	1.500	1.059	1,942,000
2022-12-21	1.500	1.510	1.470	1.490	1.052	2,098,320
2022-12-20	1.500	1.530	1.470	1.510	1.066	1,720,970
2022-12-19	1.520	1.540	1.490	1.500	1.059	2,858,500
2022-12-16	1.480	1.540	1.470	1.540	1.087	2,971,100
2022-12-15	1.510	1.510	1.470	1.500	1.059	2,164,050
2022-12-14	1.510	1.540	1.490	1.510	1.066	3,010,300
2022-12-13	1.570	1.580	1.510	1.510	1.066	8,566,981
2022-12-12	1.620	1.640	1.550	1.570	1.108	5,111,000
2022-12-09	1.520	1.640	1.520	1.620	1.144	9,797,250
2022-12-08	1.530	1.560	1.530	1.530	1.080	3,173,500
2022-12-07	1.570	1.580	1.530	1.550	1.094	4,982,000
2022-12-06	1.560	1.590	1.530	1.570	1.108	3,372,500
2022-12-05	1.560	1.580	1.540	1.570	1.108	5,179,080
2022-12-02	1.580	1.580	1.520	1.560	1.101	5,517,390
2022-12-01	1.580	1.600	1.550	1.570	1.108	5,686,350
2022-11-30	1.480	1.570	1.460	1.570	1.108	12,179,600
2022-11-29	1.470	1.500	1.450	1.480	1.045	4,622,500
2022-11-28	1.430	1.460	1.360	1.450	1.024	4,970,000
2022-11-25	1.420	1.460	1.400	1.460	1.031	3,136,025
2022-11-24	1.430	1.470	1.430	1.430	1.009	3,244,000
2022-11-23	1.400	1.450	1.400	1.430	1.009	3,713,100
2022-11-22	1.310	1.420	1.300	1.400	0.988	7,894,600
2022-11-21	1.350	1.350	1.290	1.340	0.946	6,506,000

← NewerPage 16 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.