E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.780	0.780	0.770	0.770	0.740	56,250
2026-04-24	0.760	0.790	0.760	0.790	0.759	814,000
2026-04-23	0.770	0.770	0.760	0.770	0.740	647,000
2026-04-22	0.780	0.780	0.760	0.760	0.731	1,225,000
2026-04-21	0.770	0.790	0.760	0.780	0.750	908,700
2026-04-20	0.780	0.780	0.760	0.770	0.740	1,006,000
2026-04-17	0.750	0.780	0.750	0.780	0.750	5,767,250
2026-04-16	0.760	0.760	0.750	0.750	0.721	459,050
2026-04-15	0.750	0.760	0.740	0.760	0.731	1,809,127
2026-04-14	0.780	0.780	0.740	0.750	0.721	2,937,400
2026-04-13	0.780	0.780	0.760	0.780	0.750	1,514,100
2026-04-10	0.790	0.790	0.770	0.790	0.759	1,686,300
2026-04-09	0.790	0.790	0.770	0.790	0.759	1,826,950
2026-04-08	0.810	0.810	0.780	0.790	0.759	3,078,000
2026-04-02	0.820	0.820	0.800	0.810	0.779	615,050
2026-04-01	0.820	0.830	0.820	0.820	0.788	1,133,900
2026-03-31	0.830	0.830	0.810	0.820	0.788	958,900
2026-03-30	0.830	0.830	0.810	0.830	0.798	554,500
2026-03-27	0.830	0.850	0.820	0.840	0.808	1,210,000
2026-03-26	0.840	0.850	0.830	0.840	0.808	543,550
2026-03-25	0.860	0.870	0.840	0.840	0.808	532,500
2026-03-24	0.890	0.890	0.840	0.840	0.808	846,800
2026-03-23	0.840	0.870	0.840	0.840	0.808	1,978,550
2026-03-20	0.860	0.870	0.850	0.860	0.827	1,380,000
2026-03-19	0.880	0.880	0.850	0.850	0.817	1,054,000
2026-03-18	0.880	0.890	0.870	0.880	0.846	2,296,000
2026-03-17	0.890	0.890	0.870	0.870	0.836	234,400
2026-03-16	0.900	0.910	0.870	0.870	0.836	1,213,500
2026-03-13	0.890	0.910	0.890	0.900	0.865	1,164,650
2026-03-12	0.920	0.920	0.890	0.890	0.856	1,590,000
2026-03-11	0.910	0.920	0.900	0.910	0.875	442,347
2026-03-10	0.870	0.920	0.850	0.910	0.875	7,029,500
2026-03-09	0.850	0.890	0.830	0.870	0.836	1,953,000
2026-03-06	0.830	0.850	0.810	0.850	0.817	1,104,000
2026-03-05	0.830	0.840	0.810	0.830	0.798	2,343,750
2026-03-04	0.830	0.830	0.820	0.830	0.798	372,500
2026-03-03	0.860	0.870	0.820	0.840	0.808	2,737,050
2026-03-02	0.850	0.860	0.840	0.860	0.827	718,700
2026-02-27	0.870	0.880	0.850	0.850	0.817	3,136,000
2026-02-26	0.880	0.890	0.860	0.860	0.827	3,067,200
2026-02-25	0.870	0.880	0.870	0.880	0.846	1,200,000
2026-02-24	0.880	0.890	0.870	0.870	0.836	1,436,500
2026-02-23	0.890	0.890	0.870	0.890	0.856	2,556,000
2026-02-20	0.890	0.900	0.880	0.900	0.865	548,000
2026-02-16	0.890	0.900	0.890	0.900	0.865	342,000
2026-02-13	0.890	0.900	0.880	0.890	0.856	868,000
2026-02-12	0.900	0.910	0.890	0.900	0.865	3,144,500
2026-02-11	0.900	0.900	0.890	0.890	0.856	651,200
2026-02-10	0.900	0.920	0.890	0.890	0.856	1,070,000
2026-02-09	0.880	0.920	0.880	0.910	0.875	1,477,250
2026-02-06	0.870	0.890	0.870	0.890	0.856	487,750
2026-02-05	0.890	0.900	0.870	0.890	0.856	1,736,050
2026-02-04	0.880	0.900	0.870	0.890	0.856	3,222,000
2026-02-03	0.860	0.880	0.860	0.880	0.846	1,096,500
2026-02-02	0.870	0.880	0.860	0.860	0.827	1,156,000
2026-01-30	0.890	0.900	0.870	0.890	0.856	2,764,000
2026-01-29	0.890	0.900	0.880	0.890	0.856	1,578,950
2026-01-28	0.880	0.900	0.880	0.890	0.856	803,250
2026-01-27	0.890	0.900	0.880	0.900	0.865	914,050
2026-01-26	0.890	0.890	0.880	0.880	0.846	2,116,000

← NewerPage 3 of 21 · 1,229 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.