E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.840	0.850	0.820	0.840	0.796	3,131,300
2025-05-07	0.850	0.870	0.820	0.840	0.796	1,452,000
2025-05-06	0.840	0.860	0.820	0.840	0.796	2,246,421
2025-05-02	0.840	0.850	0.820	0.830	0.786	1,200,100
2025-04-30	0.850	0.860	0.820	0.820	0.777	1,522,030
2025-04-29	0.860	0.860	0.830	0.830	0.786	1,384,000
2025-04-28	0.830	0.870	0.810	0.870	0.824	2,668,000
2025-04-25	0.830	0.840	0.810	0.820	0.777	2,624,000
2025-04-24	0.820	0.850	0.820	0.840	0.796	2,034,250
2025-04-23	0.800	0.810	0.790	0.810	0.767	2,842,000
2025-04-22	0.790	0.800	0.780	0.800	0.758	1,828,250
2025-04-17	0.780	0.800	0.770	0.800	0.758	3,017,450
2025-04-16	0.810	0.820	0.770	0.780	0.739	4,174,500
2025-04-15	0.880	0.890	0.810	0.810	0.767	3,738,250
2025-04-14	0.880	0.910	0.860	0.880	0.834	6,550,676
2025-04-11	0.810	0.890	0.810	0.870	0.824	9,956,000
2025-04-10	0.760	0.820	0.730	0.810	0.767	4,512,000
2025-04-09	0.770	0.790	0.730	0.780	0.739	5,166,000
2025-04-08	0.750	0.780	0.730	0.770	0.729	13,798,100
2025-04-07	0.740	0.780	0.680	0.760	0.720	27,425,050
2025-04-03	0.810	0.810	0.770	0.770	0.729	6,897,850
2025-04-02	0.820	0.820	0.810	0.820	0.777	886,000
2025-04-01	0.830	0.830	0.810	0.820	0.777	1,588,400
2025-03-31	0.810	0.830	0.800	0.820	0.777	3,706,500
2025-03-28	0.850	0.850	0.810	0.810	0.767	16,816,100
2025-03-27	0.830	0.850	0.820	0.850	0.805	8,412,000
2025-03-26	0.910	0.910	0.840	0.840	0.796	20,570,800
2025-03-25	0.930	0.930	0.890	0.910	0.862	5,107,000
2025-03-24	0.970	0.970	0.850	0.930	0.881	36,860,000
2025-03-21	1.020	1.020	0.990	0.990	0.938	5,427,950
2025-03-20	1.000	1.020	0.990	1.020	0.966	4,582,500
2025-03-19	1.000	1.020	0.990	1.000	0.947	4,010,211
2025-03-18	1.040	1.040	1.000	1.000	0.947	4,047,650
2025-03-17	1.000	1.040	1.000	1.030	0.976	4,033,300
2025-03-14	0.990	1.010	0.990	1.000	0.947	6,256,650
2025-03-13	1.000	1.000	0.980	0.980	0.928	5,999,641
2025-03-12	1.010	1.050	0.980	1.000	0.947	24,025,000
2025-03-11	1.030	1.070	1.030	1.060	1.004	3,335,350
2025-03-10	1.040	1.050	1.020	1.030	0.976	3,784,000
2025-03-07	0.990	1.060	0.990	1.030	0.976	10,863,200
2025-03-06	0.990	1.000	0.980	0.990	0.938	3,871,400
2025-03-05	1.010	1.010	0.990	1.000	0.947	5,092,250
2025-03-04	0.990	1.000	0.980	1.000	0.947	3,047,750
2025-03-03	0.990	1.010	0.980	0.990	0.938	3,559,760
2025-02-28	1.000	1.010	0.990	0.990	0.938	4,105,950
2025-02-27	1.000	1.000	0.980	1.000	0.947	4,608,000
2025-02-26	1.010	1.020	0.990	0.990	0.938	4,505,000
2025-02-25	1.010	1.010	0.990	1.010	0.957	3,068,000
2025-02-24	1.020	1.030	1.000	1.020	0.966	7,368,800
2025-02-21	1.030	1.040	1.020	1.040	0.985	2,477,500
2025-02-20	1.040	1.060	1.020	1.030	0.976	5,897,838
2025-02-19	1.070	1.070	1.030	1.040	0.985	6,743,050
2025-02-18	1.060	1.080	1.050	1.070	1.014	1,828,500
2025-02-17	1.090	1.090	1.060	1.060	1.004	2,197,500
2025-02-14	1.100	1.100	1.060	1.080	1.023	2,870,300
2025-02-13	1.070	1.090	1.070	1.080	1.023	1,764,900
2025-02-12	1.080	1.080	1.060	1.070	1.014	2,102,500
2025-02-11	1.080	1.090	1.060	1.070	1.014	3,200,000
2025-02-10	1.100	1.100	1.080	1.090	1.033	1,782,373
2025-02-07	1.080	1.110	1.080	1.100	1.042	3,587,350

← NewerPage 7 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.