E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.830	0.870	0.820	0.860	0.474	10,438,248
2021-11-30	0.820	0.850	0.800	0.830	0.458	7,364,700
2021-11-29	0.840	0.850	0.820	0.840	0.463	6,385,050
2021-11-26	0.820	0.890	0.820	0.850	0.469	18,795,624
2021-11-25	0.850	0.860	0.830	0.840	0.463	6,146,100
2021-11-24	0.770	0.850	0.770	0.850	0.469	30,324,750
2021-11-23	0.730	0.780	0.720	0.770	0.425	13,824,100
2021-11-22	0.730	0.740	0.720	0.730	0.403	4,777,400
2021-11-19	0.750	0.750	0.730	0.730	0.403	9,762,000
2021-11-18	0.760	0.780	0.750	0.750	0.414	8,076,600
2021-11-17	0.770	0.780	0.760	0.760	0.419	4,552,850
2021-11-16	0.760	0.790	0.750	0.780	0.430	6,357,500
2021-11-15	0.780	0.790	0.760	0.770	0.425	6,384,800
2021-11-12	0.790	0.800	0.780	0.780	0.430	5,773,000
2021-11-11	0.790	0.810	0.780	0.800	0.441	7,308,000
2021-11-10	0.810	0.810	0.790	0.790	0.436	8,008,500
2021-11-09	0.820	0.830	0.790	0.810	0.447	17,520,000
2021-11-08	0.810	0.830	0.810	0.820	0.452	2,028,600
2021-11-05	0.810	0.820	0.800	0.810	0.447	13,120,350
2021-11-04	0.830	0.840	0.800	0.820	0.452	12,144,000
2021-11-03	0.800	0.830	0.800	0.830	0.458	15,786,500
2021-11-02	0.830	0.840	0.800	0.810	0.447	12,402,467
2021-11-01	0.800	0.840	0.800	0.830	0.458	17,177,000
2021-10-29	0.840	0.840	0.800	0.820	0.452	19,280,000
2021-10-28	0.830	0.850	0.790	0.830	0.458	31,408,900
2021-10-27	0.900	0.900	0.850	0.850	0.469	22,277,100
2021-10-26	0.900	0.920	0.850	0.900	0.496	28,092,150
2021-10-25	0.890	0.910	0.880	0.890	0.491	6,360,000
2021-10-22	0.960	0.970	0.890	0.890	0.491	29,363,623
2021-10-21	0.940	0.970	0.930	0.960	0.530	21,898,100
2021-10-20	0.890	0.940	0.860	0.930	0.513	49,621,200
2021-10-19	0.910	0.930	0.880	0.920	0.507	27,800,350
2021-10-18	0.900	0.930	0.880	0.910	0.502	35,736,500

← NewerPage 21 of 21 · 1,233 trading days

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.