E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.470	1.480	1.430	1.450	1.297	1,338,950
2024-11-05	1.460	1.480	1.440	1.470	1.315	2,689,600
2024-11-04	1.440	1.460	1.420	1.460	1.306	1,170,500
2024-11-01	1.410	1.440	1.410	1.440	1.288	1,967,700
2024-10-31	1.430	1.450	1.420	1.430	1.279	2,269,000
2024-10-30	1.460	1.460	1.430	1.430	1.279	2,598,150
2024-10-29	1.480	1.480	1.440	1.460	1.306	1,505,500
2024-10-28	1.480	1.490	1.430	1.470	1.315	3,918,500
2024-10-25	1.510	1.510	1.470	1.490	1.333	1,772,150
2024-10-24	1.500	1.510	1.470	1.500	1.342	5,196,750
2024-10-23	1.510	1.520	1.500	1.500	1.342	1,510,300
2024-10-22	1.520	1.530	1.510	1.510	1.351	1,374,000
2024-10-21	1.520	1.530	1.510	1.520	1.360	1,588,100
2024-10-18	1.520	1.540	1.490	1.540	1.378	1,361,100
2024-10-17	1.520	1.550	1.480	1.490	1.333	1,581,000
2024-10-16	1.530	1.550	1.520	1.530	1.369	1,285,000
2024-10-15	1.550	1.560	1.500	1.510	1.351	2,693,100
2024-10-14	1.570	1.600	1.530	1.560	1.395	3,120,050
2024-10-10	1.540	1.620	1.540	1.570	1.404	3,039,350
2024-10-09	1.570	1.600	1.510	1.550	1.386	5,134,100
2024-10-08	1.750	1.750	1.570	1.570	1.404	6,915,500
2024-10-07	1.680	1.780	1.650	1.750	1.565	9,310,105
2024-10-04	1.570	1.630	1.550	1.620	1.449	5,615,200
2024-10-03	1.590	1.600	1.530	1.560	1.395	4,964,530
2024-10-02	1.580	1.600	1.510	1.580	1.413	8,970,418
2024-09-30	1.470	1.580	1.470	1.550	1.386	13,972,650
2024-09-27	1.470	1.470	1.430	1.470	1.315	8,624,500
2024-09-26	1.430	1.480	1.420	1.460	1.306	5,403,050
2024-09-25	1.460	1.480	1.430	1.440	1.288	1,999,683
2024-09-24	1.400	1.450	1.400	1.440	1.288	2,820,150
2024-09-23	1.420	1.430	1.400	1.400	1.252	1,482,100
2024-09-20	1.430	1.430	1.400	1.430	1.279	2,270,000
2024-09-19	1.380	1.430	1.380	1.430	1.279	1,437,500
2024-09-17	1.380	1.390	1.370	1.380	1.234	390,000
2024-09-16	1.370	1.390	1.370	1.390	1.243	378,000
2024-09-13	1.380	1.410	1.370	1.390	1.243	861,000
2024-09-12	1.370	1.380	1.350	1.360	1.217	1,358,000
2024-09-11	1.390	1.390	1.360	1.360	1.217	890,850
2024-09-10	1.400	1.400	1.370	1.380	1.234	1,113,300
2024-09-09	1.430	1.430	1.370	1.390	1.243	3,064,500
2024-09-05	1.420	1.430	1.400	1.430	1.279	1,683,150
2024-09-04	1.470	1.470	1.420	1.420	1.270	2,750,850
2024-09-03	1.460	1.470	1.450	1.470	1.315	609,390
2024-09-02	1.450	1.460	1.430	1.450	1.297	1,587,950
2024-08-30	1.410	1.490	1.410	1.460	1.306	1,882,000
2024-08-29	1.450	1.450	1.380	1.410	1.261	2,530,100
2024-08-28	1.470	1.480	1.450	1.450	1.297	1,004,400
2024-08-27	1.480	1.500	1.460	1.480	1.324	1,416,300
2024-08-26	1.430	1.510	1.420	1.480	1.324	6,653,145
2024-08-23	1.410	1.470	1.370	1.460	1.306	3,318,950
2024-08-22	1.370	1.400	1.360	1.390	1.243	4,812,550
2024-08-21	1.410	1.410	1.370	1.380	1.234	2,864,409
2024-08-20	1.440	1.450	1.410	1.420	1.270	3,026,650
2024-08-19	1.490	1.490	1.440	1.450	1.297	2,590,000
2024-08-16	1.500	1.500	1.480	1.490	1.333	766,200
2024-08-15	1.490	1.510	1.470	1.490	1.333	1,163,850
2024-08-14	1.540	1.540	1.480	1.490	1.333	2,268,000
2024-08-13	1.540	1.540	1.520	1.540	1.378	722,100
2024-08-12	1.510	1.550	1.510	1.550	1.386	778,000
2024-08-09	1.500	1.540	1.500	1.530	1.369	979,000

← NewerPage 9 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.