E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.950	1.950	1.900	1.920	1.142	25,841,050
2022-05-27	2.110	2.110	1.880	1.910	1.136	75,729,000
2022-05-26	2.000	2.150	1.960	2.150	1.279	42,921,168
2022-05-25	1.910	2.000	1.910	1.990	1.184	18,370,031
2022-05-24	1.930	1.980	1.870	1.890	1.124	17,663,900
2022-05-23	1.950	2.050	1.900	1.920	1.142	32,984,689
2022-05-20	1.900	1.950	1.890	1.940	1.154	14,432,000
2022-05-19	1.860	1.920	1.820	1.890	1.124	11,626,050
2022-05-18	1.860	1.930	1.820	1.890	1.124	16,452,950
2022-05-17	1.870	1.870	1.800	1.840	1.095	8,174,500
2022-05-16	1.800	1.870	1.770	1.850	1.100	23,333,300
2022-05-13	1.680	1.800	1.680	1.760	1.047	20,442,000
2022-05-12	1.700	1.740	1.640	1.640	0.976	14,239,200
2022-05-11	1.750	1.760	1.680	1.710	1.017	9,702,019
2022-05-10	1.700	1.750	1.650	1.740	1.035	19,016,000
2022-05-06	1.780	1.820	1.750	1.780	1.059	7,731,213
2022-05-05	1.820	1.860	1.780	1.820	1.083	15,094,870
2022-05-04	1.770	1.840	1.770	1.810	1.077	10,929,013
2022-05-03	1.790	1.810	1.700	1.770	1.053	16,856,212
2022-04-29	1.850	1.850	1.760	1.790	1.065	15,798,350
2022-04-28	1.670	1.840	1.670	1.840	1.095	25,704,000
2022-04-27	1.630	1.710	1.630	1.670	0.993	10,277,750
2022-04-26	1.680	1.710	1.640	1.660	0.987	13,318,200
2022-04-25	1.680	1.690	1.620	1.660	0.987	17,960,001
2022-04-22	1.620	1.740	1.590	1.740	1.035	20,381,600
2022-04-21	1.660	1.720	1.580	1.670	0.993	28,038,267
2022-04-20	1.730	1.760	1.650	1.660	0.987	32,747,600
2022-04-19	1.830	1.880	1.740	1.770	1.053	28,276,680
2022-04-14	1.880	1.970	1.840	1.910	1.136	36,615,450
2022-04-13	1.770	1.900	1.740	1.860	1.106	30,990,500
2022-04-12	1.870	1.880	1.590	1.740	1.035	90,090,050
2022-04-11	1.930	1.930	1.820	1.850	1.100	34,524,262
2022-04-08	1.870	1.980	1.860	1.930	1.148	44,224,250
2022-04-07	1.870	1.890	1.840	1.860	1.106	16,317,500
2022-04-06	1.930	1.940	1.840	1.860	1.106	39,121,000
2022-04-04	2.080	2.090	1.890	1.920	1.142	59,709,087
2022-04-01	1.880	2.080	1.840	2.040	1.213	111,612,491
2022-03-31	1.880	1.910	1.830	1.880	1.118	22,163,500
2022-03-30	1.970	2.000	1.840	1.870	1.112	57,892,854
2022-03-29	1.880	2.000	1.860	1.900	1.130	71,575,600
2022-03-28	1.860	1.910	1.830	1.880	1.118	24,639,200
2022-03-25	1.920	1.990	1.840	1.850	1.100	35,589,550
2022-03-24	1.850	2.020	1.850	1.930	1.148	67,423,600
2022-03-23	1.880	1.940	1.800	1.870	1.112	28,791,000
2022-03-22	1.860	1.930	1.840	1.880	1.118	24,662,699
2022-03-21	1.880	1.930	1.750	1.840	1.095	23,277,350
2022-03-18	1.630	2.000	1.610	1.840	1.095	88,727,520
2022-03-17	1.450	1.620	1.450	1.600	0.952	85,899,322
2022-03-16	1.300	1.440	1.240	1.400	0.833	56,392,911
2022-03-15	1.390	1.390	1.220	1.250	0.744	29,491,500
2022-03-14	1.420	1.520	1.350	1.390	0.827	84,588,348
2022-03-11	1.260	1.260	1.200	1.240	0.738	5,155,399
2022-03-10	1.230	1.260	1.210	1.260	0.750	4,549,700
2022-03-09	1.210	1.240	1.180	1.230	0.732	8,626,650
2022-03-08	1.250	1.270	1.200	1.220	0.726	11,476,000
2022-03-07	1.260	1.260	1.210	1.260	0.750	8,749,800
2022-03-04	1.330	1.330	1.260	1.270	0.755	11,149,400
2022-03-03	1.270	1.370	1.270	1.340	0.797	22,974,797
2022-03-02	1.180	1.280	1.180	1.250	0.744	11,851,995
2022-03-01	1.200	1.220	1.170	1.220	0.726	4,227,400

← NewerPage 19 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.