Excalibur Global Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.355	0.355	0.345	0.345	0.345	224,000
2026-04-24	0.350	0.350	0.335	0.350	0.350	3,792,000
2026-04-23	0.345	0.345	0.315	0.345	0.345	2,496,000
2026-04-22	0.340	0.340	0.325	0.340	0.340	1,136,000
2026-04-21	0.350	0.350	0.320	0.335	0.335	3,240,000
2026-04-20	0.330	0.345	0.330	0.345	0.345	400,000
2026-04-17	0.325	0.325	0.320	0.325	0.325	416,000
2026-04-16	0.320	0.345	0.315	0.315	0.315	4,040,000
2026-04-15	0.310	0.315	0.300	0.315	0.315	1,328,000
2026-04-14	0.310	0.310	0.290	0.305	0.305	1,728,000
2026-04-13	0.305	0.305	0.275	0.300	0.300	736,000
2026-04-10	0.300	0.315	0.285	0.300	0.300	3,808,000
2026-04-09	0.300	0.300	0.285	0.290	0.290	1,776,000
2026-04-08	0.295	0.295	0.275	0.290	0.290	416,000
2026-04-02	0.280	0.315	0.270	0.280	0.280	4,928,000
2026-04-01	0.249	0.265	0.236	0.265	0.265	752,000
2026-03-31	0.255	0.255	0.236	0.244	0.244	224,000
2026-03-30	0.260	0.260	0.240	0.250	0.250	2,760,000
2026-03-27	0.270	0.270	0.231	0.255	0.255	760,000
2026-03-26	0.260	0.295	0.250	0.265	0.265	1,480,000
2026-03-25	0.260	0.295	0.250	0.265	0.265	1,480,000
2026-03-24	0.238	0.325	0.238	0.255	0.255	4,328,000
2026-03-23	0.236	0.238	0.201	0.235	0.235	2,656,000
2026-03-20	0.255	0.265	0.220	0.248	0.248	1,280,000
2026-03-19	0.275	0.275	0.260	0.265	0.265	272,000
2026-03-18	0.275	0.275	0.260	0.265	0.265	272,000
2026-03-17	0.280	0.285	0.260	0.275	0.275	1,016,000
2026-03-16	0.280	0.280	0.275	0.280	0.280	160,000
2026-03-13	0.290	0.320	0.290	0.295	0.295	248,000
2026-03-12	0.295	0.295	0.280	0.290	0.290	56,000
2026-03-11	0.320	0.320	0.280	0.300	0.300	472,000
2026-03-10	0.300	0.315	0.290	0.300	0.300	328,000
2026-03-09	0.335	0.340	0.275	0.290	0.290	1,368,000
2026-03-06	0.300	0.330	0.240	0.315	0.315	2,504,000
2026-03-05	0.335	0.345	0.310	0.310	0.310	728,000
2026-03-04	0.325	0.350	0.320	0.345	0.345	336,000
2026-03-03	0.350	0.360	0.325	0.355	0.355	576,000
2026-03-02	0.360	0.360	0.355	0.355	0.355	56,000
2026-02-27	0.360	0.375	0.360	0.365	0.365	88,000
2026-02-26	0.360	0.375	0.360	0.370	0.370	88,000
2026-02-25	0.370	0.370	0.370	0.370	0.370	24,000
2026-02-24	0.370	0.380	0.360	0.370	0.370	2,776,000
2026-02-23	0.370	0.380	0.360	0.370	0.370	2,776,000
2026-02-20	0.360	0.365	0.360	0.365	0.365	32,000
2026-02-16	0.360	0.360	0.360	0.360	0.360	0
2026-02-13	0.360	0.360	0.360	0.360	0.360	120,000
2026-02-12	0.380	0.380	0.360	0.360	0.360	736,000
2026-02-11	0.380	0.385	0.375	0.375	0.375	2,352,000
2026-02-10	0.355	0.375	0.355	0.375	0.375	2,232,000
2026-02-09	0.370	0.370	0.365	0.370	0.370	2,728,000
2026-02-06	0.355	0.365	0.355	0.365	0.365	2,752,000
2026-02-05	0.350	0.375	0.350	0.360	0.360	2,872,000
2026-02-04	0.355	0.355	0.355	0.355	0.355	80,000
2026-02-03	0.365	0.370	0.365	0.370	0.370	2,760,000
2026-02-02	0.365	0.370	0.365	0.370	0.370	2,904,000
2026-01-30	0.360	0.365	0.360	0.365	0.365	2,848,000
2026-01-29	0.370	0.385	0.360	0.375	0.375	2,704,000
2026-01-28	0.370	0.370	0.370	0.370	0.370	2,760,000
2026-01-27	0.365	0.370	0.350	0.365	0.365	2,912,000
2026-01-26	0.365	0.380	0.350	0.365	0.365	3,256,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-22	0.0010 HKD
2019-03-12	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.