E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.900	0.900	0.880	0.900	0.865	1,019,100
2026-01-22	0.880	0.900	0.880	0.890	0.856	1,213,800
2026-01-21	0.880	0.890	0.880	0.890	0.856	1,736,450
2026-01-20	0.890	0.900	0.880	0.890	0.856	1,198,800
2026-01-19	0.880	0.900	0.880	0.900	0.865	786,500
2026-01-16	0.890	0.900	0.880	0.900	0.865	518,000
2026-01-15	0.910	0.910	0.890	0.900	0.865	1,300,000
2026-01-14	0.920	0.920	0.900	0.920	0.884	2,024,000
2026-01-13	0.950	0.950	0.910	0.920	0.884	2,599,550
2026-01-12	0.950	0.960	0.930	0.950	0.913	737,450
2026-01-09	0.940	0.950	0.930	0.940	0.904	1,540,500
2026-01-08	0.950	0.950	0.930	0.940	0.904	912,700
2026-01-07	0.940	0.960	0.930	0.950	0.913	3,132,350
2026-01-06	0.930	0.930	0.920	0.930	0.894	1,043,200
2026-01-05	0.910	0.930	0.910	0.930	0.894	1,378,050
2026-01-02	0.920	0.930	0.910	0.910	0.875	744,500
2025-12-31	0.910	0.920	0.910	0.920	0.884	132,500
2025-12-30	0.920	0.920	0.910	0.910	0.875	282,050
2025-12-29	0.910	0.930	0.910	0.920	0.884	878,850
2025-12-24	0.910	0.930	0.910	0.920	0.884	1,622,433
2025-12-23	0.910	0.930	0.910	0.910	0.875	482,000
2025-12-22	0.920	0.920	0.900	0.910	0.875	686,100
2025-12-19	0.920	0.950	0.910	0.920	0.884	1,128,250
2025-12-18	0.920	0.930	0.910	0.930	0.894	994,000
2025-12-17	0.900	0.910	0.890	0.910	0.875	535,500
2025-12-16	0.900	0.910	0.890	0.910	0.875	1,334,000
2025-12-15	0.900	0.920	0.900	0.900	0.865	464,000
2025-12-12	0.920	0.930	0.910	0.920	0.884	584,000
2025-12-11	0.910	0.930	0.900	0.910	0.875	946,500
2025-12-10	0.900	0.910	0.900	0.900	0.865	204,550
2025-12-09	0.900	0.910	0.900	0.910	0.875	1,370,000
2025-12-08	0.920	0.930	0.900	0.910	0.875	1,572,050
2025-12-05	0.930	0.940	0.920	0.930	0.894	418,000
2025-12-04	0.920	0.940	0.910	0.920	0.884	422,500
2025-12-03	0.920	0.930	0.910	0.930	0.894	428,000
2025-12-02	0.910	0.930	0.910	0.930	0.894	462,750
2025-12-01	0.890	0.910	0.890	0.910	0.875	1,036,250
2025-11-28	0.880	0.890	0.870	0.890	0.856	1,564,500
2025-11-27	0.900	0.900	0.880	0.880	0.846	527,300
2025-11-26	0.890	0.900	0.880	0.900	0.865	50,000
2025-11-25	0.880	0.910	0.880	0.880	0.846	1,566,000
2025-11-24	0.880	0.880	0.870	0.880	0.846	360,000
2025-11-21	0.900	0.900	0.870	0.880	0.846	2,156,000
2025-11-20	0.920	0.920	0.900	0.910	0.875	1,684,000
2025-11-19	0.930	0.940	0.910	0.930	0.894	301,300
2025-11-18	0.950	0.950	0.910	0.910	0.875	2,418,000
2025-11-17	0.920	0.970	0.920	0.950	0.913	872,000
2025-11-14	0.970	0.980	0.940	0.950	0.913	2,268,149
2025-11-13	0.990	0.990	0.960	0.970	0.933	3,909,250
2025-11-12	0.980	1.000	0.980	1.000	0.961	1,984,900
2025-11-11	1.010	1.010	0.980	0.980	0.942	1,583,550
2025-11-10	0.990	1.010	0.980	1.010	0.971	2,321,336
2025-11-07	1.000	1.020	0.980	1.000	0.961	5,359,501
2025-11-06	0.920	1.010	0.920	1.010	0.971	13,139,000
2025-11-05	0.910	0.940	0.890	0.920	0.884	4,982,000
2025-11-04	0.870	0.920	0.860	0.910	0.875	8,166,751
2025-11-03	0.830	0.880	0.830	0.870	0.836	2,817,250
2025-10-31	0.840	0.840	0.830	0.830	0.798	446,001
2025-10-30	0.840	0.850	0.830	0.840	0.808	1,250,900
2025-10-28	0.850	0.850	0.830	0.840	0.808	2,450,447

← NewerPage 4 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.