E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.660	0.680	0.650	0.670	0.644	650,250
2026-07-23	0.680	0.690	0.670	0.690	0.663	2,145,150
2026-07-22	0.690	0.690	0.660	0.670	0.644	933,000
2026-07-21	0.680	0.690	0.650	0.690	0.663	946,000
2026-07-20	0.660	0.680	0.650	0.680	0.654	772,000
2026-07-17	0.650	0.670	0.640	0.660	0.635	294,203
2026-07-16	0.640	0.670	0.640	0.670	0.644	2,170,178
2026-07-15	0.620	0.640	0.610	0.620	0.596	938,550
2026-07-14	0.610	0.620	0.610	0.610	0.586	108,000
2026-07-13	0.620	0.620	0.610	0.610	0.586	382,000
2026-07-10	0.610	0.620	0.610	0.610	0.586	1,028,050
2026-07-09	0.620	0.630	0.610	0.610	0.586	494,650
2026-07-08	0.610	0.650	0.610	0.620	0.596	1,522,000
2026-07-07	0.610	0.610	0.590	0.600	0.577	640,000
2026-07-06	0.600	0.610	0.600	0.600	0.577	294,850
2026-07-03	0.600	0.610	0.590	0.610	0.586	1,100,000
2026-07-02	0.600	0.600	0.580	0.580	0.558	90,000
2026-06-30	0.590	0.590	0.570	0.590	0.567	687,000
2026-06-29	0.600	0.600	0.570	0.590	0.567	542,000
2026-06-26	0.580	0.600	0.570	0.590	0.567	1,740,000
2026-06-25	0.590	0.600	0.580	0.590	0.567	1,060,500
2026-06-24	0.600	0.610	0.580	0.590	0.567	902,000
2026-06-23	0.590	0.600	0.590	0.600	0.577	646,000
2026-06-22	0.600	0.600	0.580	0.600	0.577	440,500
2026-06-18	0.610	0.620	0.600	0.600	0.577	1,676,000
2026-06-17	0.630	0.630	0.610	0.630	0.606	1,149,250
2026-06-16	0.630	0.640	0.620	0.630	0.606	436,750
2026-06-15	0.640	0.640	0.620	0.620	0.596	2,418,050
2026-06-12	0.630	0.670	0.630	0.640	0.615	1,574,000
2026-06-11	0.650	0.650	0.630	0.630	0.606	526,200
2026-06-10	0.650	0.650	0.630	0.650	0.625	580,000
2026-06-09	0.620	0.670	0.620	0.660	0.635	530,000
2026-06-08	0.660	0.670	0.630	0.640	0.615	1,694,000
2026-06-05	0.690	0.690	0.670	0.670	0.644	472,000
2026-06-04	0.670	0.690	0.660	0.690	0.663	1,239,300
2026-06-03	0.670	0.670	0.660	0.670	0.644	538,600
2026-06-02	0.680	0.680	0.670	0.670	0.644	186,000
2026-06-01	0.640	0.690	0.640	0.680	0.654	1,683,700
2026-05-29	0.620	0.640	0.610	0.630	0.606	2,676,000
2026-05-28	0.650	0.650	0.620	0.630	0.606	3,134,600
2026-05-27	0.670	0.670	0.650	0.650	0.625	864,000
2026-05-26	0.670	0.740	0.660	0.680	0.654	892,100
2026-05-22	0.670	0.670	0.660	0.670	0.644	730,000
2026-05-21	0.670	0.680	0.670	0.670	0.644	396,050
2026-05-20	0.680	0.680	0.660	0.670	0.644	1,331,590
2026-05-19	0.690	0.690	0.680	0.690	0.663	652,600
2026-05-18	0.690	0.690	0.680	0.680	0.654	446,000
2026-05-15	0.680	0.690	0.680	0.690	0.663	732,000
2026-05-14	0.710	0.710	0.690	0.690	0.663	4,300,000
2026-05-13	0.720	0.720	0.700	0.710	0.683	1,460,600
2026-05-12	0.720	0.730	0.720	0.720	0.692	996,400
2026-05-11	0.720	0.730	0.720	0.730	0.702	3,084,000
2026-05-08	0.740	0.740	0.720	0.730	0.702	1,490,600
2026-05-07	0.740	0.750	0.730	0.730	0.702	492,050
2026-05-06	0.740	0.750	0.730	0.750	0.721	970,200
2026-05-05	0.750	0.750	0.720	0.750	0.721	3,212,000
2026-05-04	0.750	0.760	0.750	0.750	0.721	817,300
2026-04-30	0.760	0.760	0.740	0.750	0.721	652,000
2026-04-29	0.750	0.760	0.750	0.760	0.731	1,214,500
2026-04-28	0.760	0.760	0.750	0.760	0.731	424,500

← NewerPage 2 of 21 · 1,231 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.