E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.850	0.850	0.830	0.840	0.808	2,450,447
2025-10-27	0.830	0.850	0.820	0.840	0.808	639,000
2025-10-24	0.840	0.840	0.820	0.830	0.798	723,000
2025-10-23	0.820	0.840	0.800	0.830	0.798	3,456,076
2025-10-22	0.830	0.830	0.810	0.810	0.779	3,296,600
2025-10-21	0.830	0.850	0.830	0.830	0.798	1,929,100
2025-10-20	0.840	0.840	0.820	0.830	0.798	2,040,500
2025-10-17	0.850	0.850	0.820	0.830	0.798	3,833,000
2025-10-16	0.840	0.860	0.840	0.850	0.817	435,300
2025-10-15	0.840	0.860	0.840	0.860	0.827	1,114,750
2025-10-14	0.850	0.860	0.820	0.830	0.798	3,993,300
2025-10-13	0.860	0.860	0.840	0.850	0.817	1,780,150
2025-10-10	0.900	0.910	0.870	0.880	0.846	2,366,450
2025-10-09	0.860	0.910	0.860	0.910	0.875	2,855,600
2025-10-08	0.870	0.870	0.860	0.870	0.836	1,671,000
2025-10-06	0.880	0.900	0.870	0.880	0.846	1,792,050
2025-10-03	0.880	0.900	0.870	0.890	0.856	1,673,350
2025-10-02	0.860	0.880	0.860	0.880	0.846	902,650
2025-09-30	0.830	0.880	0.830	0.870	0.836	4,151,918
2025-09-29	0.830	0.850	0.830	0.830	0.798	964,500
2025-09-26	0.840	0.850	0.830	0.830	0.798	2,955,500
2025-09-25	0.830	0.850	0.820	0.840	0.808	2,778,000
2025-09-24	0.830	0.850	0.830	0.830	0.798	964,250
2025-09-23	0.830	0.850	0.830	0.840	0.808	1,157,279
2025-09-22	0.830	0.850	0.830	0.830	0.798	1,234,500
2025-09-19	0.830	0.840	0.820	0.830	0.798	5,288,600
2025-09-18	0.840	0.850	0.830	0.840	0.808	2,678,150
2025-09-17	0.840	0.850	0.840	0.850	0.817	986,600
2025-09-16	0.840	0.850	0.830	0.830	0.798	2,590,550
2025-09-15	0.830	0.850	0.830	0.840	0.808	2,516,000
2025-09-12	0.840	0.850	0.830	0.830	0.798	3,228,750
2025-09-11	0.840	0.850	0.830	0.840	0.808	5,550,600
2025-09-10	0.850	0.850	0.830	0.840	0.808	1,414,648
2025-09-09	0.870	0.870	0.850	0.850	0.817	1,894,700
2025-09-08	0.850	0.870	0.850	0.870	0.836	675,000
2025-09-05	0.860	0.870	0.850	0.850	0.817	647,250
2025-09-04	0.840	0.850	0.830	0.840	0.808	515,001
2025-09-03	0.840	0.860	0.830	0.840	0.808	462,000
2025-09-02	0.830	0.850	0.830	0.840	0.808	1,372,250
2025-09-01	0.840	0.850	0.820	0.830	0.798	2,422,050
2025-08-29	0.840	0.850	0.830	0.840	0.808	1,807,300
2025-08-28	0.840	0.860	0.820	0.850	0.817	6,040,000
2025-08-27	0.870	0.880	0.840	0.850	0.817	4,590,250
2025-08-26	0.880	0.900	0.870	0.880	0.846	5,070,150
2025-08-25	0.900	0.920	0.880	0.890	0.843	4,966,650
2025-08-22	0.910	0.920	0.900	0.900	0.853	1,980,200
2025-08-21	0.910	0.930	0.900	0.910	0.862	1,972,050
2025-08-20	0.910	0.930	0.900	0.910	0.862	2,576,600
2025-08-19	0.940	0.940	0.910	0.920	0.872	3,343,500
2025-08-18	0.950	0.960	0.920	0.920	0.872	6,364,000
2025-08-15	0.960	0.980	0.940	0.960	0.909	7,215,900
2025-08-14	0.960	0.980	0.960	0.970	0.919	3,656,750
2025-08-13	1.000	1.000	0.920	0.970	0.919	16,317,050
2025-08-12	0.990	1.000	0.970	1.000	0.947	1,829,000
2025-08-11	0.980	0.990	0.960	0.990	0.938	4,002,100
2025-08-08	0.990	0.990	0.970	0.980	0.928	2,864,150
2025-08-07	0.990	1.010	0.980	0.990	0.938	3,072,000
2025-08-06	0.990	1.000	0.980	1.000	0.947	3,669,300
2025-08-05	0.970	1.010	0.970	1.000	0.947	3,962,500
2025-08-04	0.960	0.990	0.940	0.970	0.919	2,883,000

← NewerPage 5 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.