E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.680	0.680	0.670	0.670	0.670	172,500
2026-10-16	0.695	0.695	0.670	0.685	0.685	338,000
2026-10-15	0.695	0.695	0.665	0.695	0.695	184,000
2026-10-14	0.680	0.700	0.675	0.700	0.700	474,000
2026-10-13	0.655	0.675	0.650	0.675	0.675	588,000
2026-10-12	0.665	0.680	0.665	0.670	0.670	306,100
2026-10-09	0.670	0.680	0.665	0.680	0.680	1,090,050
2026-10-08	0.685	0.695	0.670	0.680	0.680	366,000
2026-10-07	0.695	0.695	0.670	0.675	0.675	455,100
2026-10-06	0.680	0.690	0.680	0.685	0.685	77,150
2026-10-05	0.680	0.695	0.675	0.680	0.680	566,000
2026-10-02	0.690	0.690	0.680	0.680	0.680	114,000
2026-09-30	0.690	0.705	0.685	0.705	0.705	594,650
2026-09-29	0.690	0.700	0.685	0.700	0.700	22,000
2026-09-28	0.710	0.710	0.675	0.690	0.690	2,000,000
2026-09-25	0.680	0.705	0.670	0.705	0.705	666,550
2026-09-24	0.690	0.695	0.680	0.685	0.685	784,000
2026-09-23	0.700	0.705	0.685	0.705	0.705	52,050
2026-09-22	0.720	0.720	0.680	0.695	0.695	480,000
2026-09-21	0.695	0.720	0.675	0.695	0.695	1,262,000
2026-09-18	0.725	0.725	0.685	0.695	0.695	1,926,600
2026-09-17	0.710	0.730	0.705	0.725	0.725	497,450
2026-09-16	0.720	0.725	0.705	0.720	0.720	510,500
2026-09-15	0.745	0.745	0.715	0.720	0.720	492,650
2026-09-14	0.730	0.770	0.730	0.745	0.745	254,000
2026-09-11	0.720	0.730	0.720	0.730	0.730	334,000
2026-09-10	0.740	0.745	0.725	0.730	0.730	236,069
2026-09-09	0.730	0.750	0.730	0.740	0.740	841,550
2026-09-08	0.735	0.750	0.715	0.750	0.750	936,200
2026-09-07	0.740	0.740	0.715	0.730	0.730	1,325,000
2026-09-04	0.740	0.755	0.740	0.750	0.750	684,750
2026-09-03	0.750	0.750	0.750	0.750	0.750	32,750
2026-09-02	0.750	0.755	0.730	0.750	0.750	724,000
2026-09-01	0.745	0.760	0.740	0.750	0.750	668,650
2026-08-31	0.780	0.780	0.745	0.755	0.755	2,238,200
2026-08-28	0.745	0.775	0.745	0.775	0.745	580,200
2026-08-27	0.785	0.785	0.730	0.760	0.731	3,850,000
2026-08-26	0.810	0.810	0.760	0.775	0.745	5,812,000
2026-08-25	0.805	0.805	0.785	0.800	0.769	1,205,250
2026-08-24	0.770	0.815	0.770	0.805	0.774	4,878,850
2026-08-21	0.760	0.790	0.760	0.770	0.740	1,578,251
2026-08-20	0.740	0.770	0.730	0.760	0.731	2,316,550
2026-08-19	0.750	0.760	0.740	0.745	0.716	1,864,650
2026-08-18	0.740	0.745	0.730	0.745	0.716	972,000
2026-08-17	0.750	0.770	0.745	0.750	0.721	1,111,750
2026-08-14	0.740	0.760	0.725	0.750	0.721	2,048,000
2026-08-13	0.770	0.770	0.730	0.740	0.711	5,278,000
2026-08-12	0.750	0.790	0.735	0.770	0.740	13,576,000
2026-08-11	0.705	0.705	0.690	0.700	0.673	636,400
2026-08-10	0.660	0.720	0.660	0.705	0.678	5,479,900
2026-08-07	0.620	0.665	0.620	0.660	0.635	3,908,000
2026-08-06	0.645	0.645	0.625	0.630	0.606	2,187,000
2026-08-05	0.645	0.645	0.635	0.640	0.615	889,249
2026-08-04	0.645	0.645	0.635	0.645	0.620	61,401
2026-08-03	0.645	0.650	0.630	0.645	0.620	544,000
2026-07-31	0.640	0.650	0.640	0.640	0.615	170,000
2026-07-30	0.650	0.690	0.640	0.650	0.625	1,393,100
2026-07-29	0.630	0.650	0.630	0.640	0.615	390,700
2026-07-28	0.650	0.650	0.630	0.650	0.625	606,000
2026-07-27	0.650	0.670	0.650	0.670	0.644	244,350

Page 1 of 5 · 246 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.