E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.070	1.090	1.070	1.090	1.033	982,250
2025-02-05	1.080	1.100	1.060	1.060	1.004	3,625,500
2025-02-04	1.080	1.090	1.070	1.080	1.023	2,513,850
2025-02-03	1.110	1.110	1.060	1.090	1.033	3,802,500
2025-01-28	1.120	1.120	1.100	1.120	1.061	808,000
2025-01-27	1.110	1.120	1.100	1.110	1.051	2,111,250
2025-01-24	1.100	1.110	1.090	1.100	1.042	896,650
2025-01-23	1.090	1.110	1.080	1.100	1.042	2,050,000
2025-01-22	1.100	1.110	1.070	1.080	1.023	2,505,158
2025-01-21	1.090	1.110	1.090	1.110	1.051	4,245,300
2025-01-20	1.150	1.150	1.080	1.090	1.033	1,797,500
2025-01-17	1.070	1.130	1.070	1.110	1.051	4,121,000
2025-01-16	1.040	1.080	1.030	1.070	1.014	5,773,750
2025-01-15	1.070	1.070	1.040	1.040	0.985	4,295,650
2025-01-14	1.050	1.080	1.030	1.070	1.014	4,903,100
2025-01-13	1.100	1.100	1.030	1.030	0.976	4,594,000
2025-01-10	1.140	1.150	1.100	1.110	1.051	4,174,500
2025-01-09	1.140	1.150	1.130	1.150	1.089	1,136,000
2025-01-08	1.170	1.180	1.130	1.150	1.089	7,878,000
2025-01-07	1.180	1.190	1.170	1.180	1.118	2,472,024
2025-01-06	1.230	1.230	1.180	1.180	1.118	3,614,150
2025-01-03	1.220	1.230	1.210	1.230	1.165	1,790,397
2025-01-02	1.260	1.270	1.210	1.220	1.156	3,222,100
2024-12-31	1.310	1.320	1.300	1.310	1.172	1,498,000
2024-12-30	1.290	1.320	1.290	1.300	1.163	3,715,000
2024-12-27	1.270	1.280	1.250	1.280	1.145	4,848,850
2024-12-24	1.280	1.290	1.270	1.280	1.145	1,814,000
2024-12-23	1.300	1.320	1.280	1.290	1.154	7,305,650
2024-12-20	1.300	1.300	1.290	1.300	1.163	1,676,000
2024-12-19	1.310	1.310	1.290	1.300	1.163	2,526,000
2024-12-18	1.310	1.310	1.300	1.310	1.172	2,068,300
2024-12-17	1.320	1.330	1.310	1.310	1.172	2,744,642
2024-12-16	1.320	1.330	1.310	1.320	1.181	1,606,000
2024-12-13	1.340	1.360	1.320	1.330	1.190	3,502,000
2024-12-12	1.350	1.360	1.340	1.340	1.199	3,056,250
2024-12-11	1.330	1.370	1.330	1.350	1.208	3,223,750
2024-12-10	1.340	1.370	1.310	1.330	1.190	4,794,750
2024-12-09	1.370	1.370	1.280	1.330	1.190	14,799,000
2024-12-06	1.380	1.390	1.370	1.380	1.234	3,058,150
2024-12-05	1.370	1.390	1.370	1.390	1.243	650,000
2024-12-04	1.400	1.400	1.370	1.380	1.234	1,024,500
2024-12-03	1.370	1.400	1.360	1.380	1.234	1,128,000
2024-12-02	1.400	1.400	1.370	1.370	1.225	1,760,000
2024-11-29	1.400	1.410	1.370	1.400	1.252	1,328,800
2024-11-28	1.390	1.400	1.380	1.400	1.252	1,467,713
2024-11-27	1.390	1.430	1.380	1.410	1.261	2,574,500
2024-11-26	1.400	1.410	1.390	1.400	1.252	640,000
2024-11-25	1.400	1.420	1.380	1.380	1.234	2,538,000
2024-11-22	1.410	1.440	1.390	1.400	1.252	2,758,400
2024-11-21	1.420	1.420	1.410	1.410	1.261	636,500
2024-11-20	1.390	1.410	1.380	1.410	1.261	1,183,000
2024-11-19	1.390	1.410	1.380	1.390	1.243	506,397
2024-11-18	1.400	1.420	1.380	1.380	1.234	1,176,000
2024-11-15	1.380	1.410	1.380	1.390	1.243	480,250
2024-11-14	1.380	1.410	1.380	1.380	1.234	960,250
2024-11-13	1.400	1.420	1.400	1.410	1.261	626,000
2024-11-12	1.420	1.440	1.400	1.400	1.252	2,220,000
2024-11-11	1.450	1.470	1.430	1.430	1.279	1,204,050
2024-11-08	1.470	1.480	1.440	1.450	1.297	2,214,250
2024-11-07	1.440	1.480	1.440	1.460	1.306	1,453,667

← NewerPage 8 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.