E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.710	1.710	1.600	1.650	1.165	12,486,000
2022-08-23	1.690	1.730	1.660	1.710	1.207	10,938,100
2022-08-22	1.630	1.670	1.610	1.670	1.179	6,812,500
2022-08-19	1.580	1.660	1.510	1.650	1.165	12,854,650
2022-08-18	1.700	1.700	1.560	1.580	1.115	23,180,200
2022-08-17	1.730	1.740	1.670	1.700	1.200	12,634,550
2022-08-16	1.740	1.740	1.670	1.730	1.221	9,632,450
2022-08-15	1.880	1.900	1.720	1.740	1.228	33,496,000
2022-08-12	1.860	1.940	1.860	1.900	1.341	12,874,000
2022-08-11	1.850	1.890	1.830	1.870	1.320	4,788,650
2022-08-10	1.860	1.860	1.810	1.840	1.299	9,208,500
2022-08-09	1.880	1.930	1.850	1.860	1.313	15,343,061
2022-08-08	1.820	1.880	1.800	1.880	1.327	12,237,000
2022-08-05	1.720	1.820	1.720	1.800	1.271	9,612,400
2022-08-04	1.720	1.750	1.690	1.720	1.214	7,057,573
2022-08-03	1.710	1.750	1.700	1.720	1.214	7,526,150
2022-08-02	1.740	1.740	1.680	1.690	1.193	12,678,200
2022-08-01	1.770	1.770	1.700	1.750	1.235	11,778,100
2022-07-29	1.870	1.870	1.780	1.790	1.264	6,184,850
2022-07-28	1.790	1.860	1.780	1.850	1.306	15,321,486
2022-07-27	1.760	1.800	1.720	1.790	1.264	8,680,800
2022-07-26	1.740	1.810	1.740	1.760	1.242	10,106,750
2022-07-25	1.780	1.800	1.720	1.750	1.235	12,000,050
2022-07-22	1.820	1.840	1.760	1.790	1.264	13,640,250
2022-07-21	1.900	1.910	1.800	1.820	1.285	15,860,144
2022-07-20	1.910	1.960	1.870	1.890	1.334	8,554,050
2022-07-19	1.860	1.910	1.850	1.900	1.341	6,225,599
2022-07-18	1.800	1.880	1.800	1.880	1.327	8,024,800
2022-07-15	1.820	1.920	1.800	1.800	1.271	18,315,600
2022-07-14	1.800	1.830	1.800	1.830	1.292	6,372,000
2022-07-13	1.800	1.880	1.800	1.820	1.285	5,988,250
2022-07-12	1.860	1.870	1.810	1.820	1.285	10,323,900
2022-07-11	1.870	1.880	1.820	1.870	1.320	10,381,000
2022-07-08	1.910	1.960	1.870	1.870	1.320	13,481,850
2022-07-07	1.820	1.920	1.810	1.890	1.334	14,334,047
2022-07-06	1.870	1.880	1.750	1.790	1.264	25,023,277
2022-07-05	1.900	1.930	1.870	1.900	1.341	9,980,500
2022-07-04	2.020	2.020	1.860	1.920	1.355	27,136,000
2022-06-30	2.380	2.490	2.330	2.350	1.398	27,519,549
2022-06-29	2.350	2.400	2.300	2.390	1.422	18,019,545
2022-06-28	2.440	2.440	2.300	2.350	1.398	24,268,600
2022-06-27	2.250	2.420	2.240	2.400	1.428	26,849,100
2022-06-24	2.340	2.340	2.190	2.250	1.338	19,638,650
2022-06-23	2.310	2.340	2.270	2.340	1.392	9,473,700
2022-06-22	2.330	2.360	2.260	2.300	1.368	12,443,000
2022-06-21	2.280	2.330	2.200	2.310	1.374	12,357,750
2022-06-20	2.470	2.470	2.250	2.280	1.356	24,950,380
2022-06-17	2.360	2.500	2.320	2.450	1.457	18,991,220
2022-06-16	2.490	2.540	2.300	2.360	1.404	31,317,550
2022-06-15	2.540	2.680	2.480	2.480	1.475	26,568,650
2022-06-14	2.440	2.540	2.390	2.510	1.493	20,452,400
2022-06-13	2.350	2.570	2.330	2.530	1.505	28,290,750
2022-06-10	2.300	2.460	2.230	2.410	1.434	27,783,400
2022-06-09	2.260	2.380	2.220	2.350	1.398	29,182,280
2022-06-08	2.070	2.280	2.050	2.260	1.344	69,864,200
2022-06-07	1.970	2.060	1.940	2.040	1.213	35,727,450
2022-06-06	1.920	1.970	1.920	1.960	1.166	12,104,900
2022-06-02	1.890	1.980	1.870	1.930	1.148	22,750,249
2022-06-01	1.940	1.940	1.870	1.900	1.130	20,672,000
2022-05-31	1.930	1.950	1.900	1.950	1.160	66,372,700

← NewerPage 18 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.