E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.340	1.360	1.320	1.360	0.960	5,268,300
2022-11-17	1.320	1.350	1.280	1.340	0.946	5,908,194
2022-11-16	1.300	1.350	1.290	1.340	0.946	6,406,000
2022-11-15	1.260	1.350	1.260	1.310	0.925	5,794,000
2022-11-14	1.270	1.360	1.250	1.290	0.911	12,100,450
2022-11-11	1.250	1.270	1.220	1.270	0.896	11,963,970
2022-11-10	1.200	1.220	1.170	1.220	0.861	6,754,000
2022-11-09	1.210	1.250	1.190	1.230	0.868	6,696,000
2022-11-08	1.220	1.220	1.160	1.210	0.854	4,014,100
2022-11-07	1.180	1.220	1.180	1.210	0.854	5,916,759
2022-11-04	1.100	1.200	1.100	1.170	0.826	11,230,750
2022-11-03	1.130	1.130	1.080	1.100	0.776	6,024,050
2022-11-02	1.110	1.160	1.100	1.150	0.812	6,636,000
2022-11-01	1.050	1.140	1.050	1.110	0.784	9,986,000
2022-10-31	1.080	1.120	1.030	1.040	0.734	8,300,550
2022-10-28	1.230	1.230	1.080	1.080	0.762	10,438,500
2022-10-27	1.190	1.280	1.180	1.210	0.854	8,000,500
2022-10-26	1.170	1.200	1.140	1.190	0.840	6,023,650
2022-10-25	1.100	1.180	1.050	1.160	0.819	13,518,650
2022-10-24	1.290	1.300	1.130	1.150	0.812	22,688,550
2022-10-21	1.290	1.340	1.290	1.300	0.918	3,044,000
2022-10-20	1.390	1.390	1.280	1.310	0.925	14,794,769
2022-10-19	1.360	1.440	1.360	1.410	0.995	5,592,000
2022-10-18	1.330	1.380	1.290	1.360	0.960	10,353,919
2022-10-17	1.410	1.410	1.250	1.350	0.953	22,051,923
2022-10-14	1.460	1.460	1.320	1.410	0.995	35,138,986
2022-10-13	1.500	1.500	1.430	1.440	1.016	4,518,000
2022-10-12	1.430	1.540	1.410	1.500	1.059	13,108,500
2022-10-11	1.500	1.520	1.430	1.440	1.016	6,799,350
2022-10-10	1.560	1.570	1.500	1.500	1.059	4,650,050
2022-10-07	1.550	1.580	1.540	1.560	1.101	3,082,000
2022-10-06	1.550	1.570	1.540	1.550	1.094	2,317,050
2022-10-05	1.630	1.630	1.540	1.550	1.094	8,834,100
2022-10-03	1.640	1.640	1.570	1.570	1.108	6,532,500
2022-09-30	1.650	1.740	1.640	1.640	1.158	15,264,977
2022-09-29	1.670	1.680	1.600	1.650	1.165	10,083,553
2022-09-28	1.690	1.710	1.620	1.640	1.158	12,153,800
2022-09-27	1.660	1.730	1.660	1.720	1.214	8,399,500
2022-09-26	1.660	1.690	1.630	1.670	1.179	9,514,300
2022-09-23	1.640	1.680	1.610	1.660	1.172	14,010,000
2022-09-22	1.580	1.640	1.580	1.640	1.158	5,380,000
2022-09-21	1.600	1.620	1.550	1.600	1.129	5,326,000
2022-09-20	1.590	1.670	1.580	1.580	1.115	5,852,601
2022-09-19	1.570	1.610	1.550	1.600	1.129	10,387,450
2022-09-16	1.560	1.620	1.540	1.580	1.115	9,011,150
2022-09-15	1.460	1.610	1.460	1.580	1.115	18,248,200
2022-09-14	1.480	1.500	1.460	1.470	1.038	5,154,000
2022-09-13	1.520	1.550	1.510	1.510	1.066	4,465,100
2022-09-09	1.510	1.560	1.490	1.510	1.066	8,324,000
2022-09-08	1.590	1.610	1.500	1.500	1.059	8,612,100
2022-09-07	1.650	1.660	1.600	1.600	1.129	4,170,000
2022-09-06	1.560	1.670	1.530	1.640	1.158	9,302,000
2022-09-05	1.630	1.630	1.500	1.560	1.101	24,350,500
2022-09-02	1.740	1.760	1.650	1.650	1.165	9,376,000
2022-09-01	1.740	1.770	1.720	1.760	1.242	9,436,606
2022-08-31	1.720	1.770	1.720	1.760	1.242	12,234,583
2022-08-30	1.740	1.750	1.680	1.750	1.235	9,930,000
2022-08-29	1.670	1.730	1.610	1.720	1.214	15,634,150
2022-08-26	1.660	1.700	1.610	1.680	1.186	18,152,050
2022-08-25	1.550	1.680	1.310	1.660	1.172	52,702,450

← NewerPage 17 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.