E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.960	0.990	0.960	0.960	0.909	3,547,336
2025-07-31	1.000	1.000	0.960	0.960	0.909	8,320,000
2025-07-30	1.030	1.040	1.000	1.000	0.947	3,949,750
2025-07-29	1.050	1.060	1.000	1.030	0.976	7,534,400
2025-07-28	1.120	1.120	1.050	1.060	1.004	6,318,750
2025-07-25	1.120	1.140	1.100	1.110	1.051	8,161,000
2025-07-24	1.080	1.140	1.080	1.120	1.061	9,933,650
2025-07-23	1.130	1.140	1.050	1.080	1.023	10,615,050
2025-07-22	1.040	1.130	1.040	1.100	1.042	21,040,550
2025-07-21	1.020	1.050	1.010	1.040	0.985	14,520,500
2025-07-18	1.000	1.020	0.990	1.000	0.947	3,881,200
2025-07-17	1.000	1.020	1.000	1.000	0.947	4,586,650
2025-07-16	1.040	1.050	0.990	0.990	0.938	7,078,300
2025-07-15	1.050	1.060	1.010	1.040	0.985	9,406,550
2025-07-14	0.990	1.050	0.990	1.050	0.995	9,167,449
2025-07-11	0.970	1.020	0.950	0.990	0.938	7,132,540
2025-07-10	0.980	0.980	0.950	0.980	0.928	1,929,300
2025-07-09	0.970	0.980	0.940	0.970	0.919	4,691,747
2025-07-08	0.980	1.000	0.960	0.970	0.919	4,472,500
2025-07-07	1.000	1.020	0.960	0.980	0.928	10,394,200
2025-07-04	0.950	0.990	0.930	0.990	0.938	8,384,000
2025-07-03	0.960	0.960	0.910	0.950	0.900	5,109,800
2025-07-02	0.930	0.970	0.910	0.960	0.909	6,722,935
2025-06-30	0.900	0.940	0.880	0.930	0.881	3,301,500
2025-06-27	0.890	0.900	0.870	0.900	0.853	1,396,498
2025-06-26	0.870	0.890	0.850	0.890	0.843	2,829,900
2025-06-25	0.890	0.910	0.870	0.880	0.834	3,438,500
2025-06-24	0.860	0.900	0.860	0.900	0.853	8,197,900
2025-06-23	0.810	0.860	0.810	0.840	0.796	4,042,150
2025-06-20	0.800	0.830	0.800	0.830	0.786	3,306,300
2025-06-19	0.820	0.830	0.780	0.800	0.758	4,767,000
2025-06-18	0.840	0.840	0.810	0.820	0.777	1,676,500
2025-06-17	0.810	0.840	0.810	0.820	0.777	6,071,900
2025-06-16	0.810	0.830	0.800	0.800	0.758	2,984,150
2025-06-13	0.810	0.830	0.800	0.800	0.758	1,788,000
2025-06-12	0.840	0.840	0.810	0.810	0.767	1,360,500
2025-06-11	0.800	0.840	0.790	0.840	0.796	2,803,300
2025-06-10	0.800	0.820	0.790	0.810	0.767	2,515,000
2025-06-09	0.760	0.830	0.760	0.810	0.767	3,057,650
2025-06-06	0.770	0.790	0.760	0.760	0.720	1,329,250
2025-06-05	0.750	0.770	0.750	0.770	0.729	1,716,097
2025-06-04	0.760	0.770	0.740	0.750	0.710	4,285,250
2025-06-03	0.750	0.770	0.740	0.770	0.729	1,536,000
2025-06-02	0.750	0.760	0.730	0.750	0.710	8,374,000
2025-05-30	0.800	0.820	0.750	0.750	0.710	28,672,950
2025-05-29	0.800	0.810	0.790	0.810	0.767	872,350
2025-05-28	0.810	0.820	0.790	0.800	0.758	2,813,000
2025-05-27	0.820	0.830	0.800	0.810	0.767	4,084,850
2025-05-26	0.830	0.840	0.800	0.820	0.777	1,581,600
2025-05-23	0.830	0.840	0.810	0.810	0.767	2,159,000
2025-05-22	0.810	0.830	0.810	0.830	0.786	831,100
2025-05-21	0.820	0.840	0.820	0.820	0.777	2,257,300
2025-05-20	0.850	0.860	0.830	0.830	0.786	1,466,286
2025-05-19	0.850	0.870	0.840	0.850	0.805	974,700
2025-05-16	0.820	0.870	0.820	0.860	0.815	2,482,850
2025-05-15	0.820	0.830	0.810	0.820	0.777	794,000
2025-05-14	0.840	0.840	0.820	0.830	0.786	2,547,050
2025-05-13	0.840	0.850	0.840	0.850	0.805	1,250,050
2025-05-12	0.830	0.840	0.820	0.840	0.796	1,826,850
2025-05-09	0.830	0.840	0.820	0.840	0.796	2,234,150

← NewerPage 6 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.