Excalibur Global Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.355	0.370	0.355	0.370	0.370	2,936,000
2026-01-22	0.370	0.370	0.370	0.370	0.370	2,768,000
2026-01-21	0.355	0.380	0.355	0.365	0.365	2,888,000
2026-01-20	0.355	0.370	0.350	0.355	0.355	3,096,000
2026-01-19	0.360	0.385	0.355	0.370	0.370	2,984,000
2026-01-16	0.385	0.390	0.385	0.385	0.385	2,608,000
2026-01-15	0.385	0.385	0.385	0.385	0.385	2,616,000
2026-01-14	0.390	0.390	0.390	0.390	0.390	0
2026-01-13	0.390	0.395	0.370	0.390	0.390	2,712,000
2026-01-12	0.370	0.390	0.355	0.390	0.390	2,656,000
2026-01-09	0.355	0.380	0.350	0.375	0.375	2,576,000
2026-01-08	0.375	0.375	0.350	0.375	0.375	144,000
2026-01-07	0.365	0.375	0.365	0.375	0.375	2,832,000
2026-01-06	0.355	0.390	0.345	0.365	0.365	3,512,000
2026-01-05	0.350	0.370	0.350	0.365	0.365	2,880,000
2026-01-02	0.355	0.360	0.340	0.355	0.355	200,000
2025-12-31	0.360	0.360	0.360	0.360	0.360	32,000
2025-12-30	0.365	0.370	0.365	0.365	0.365	280,000
2025-12-29	0.375	0.375	0.370	0.370	0.370	1,664,000
2025-12-24	0.375	0.375	0.375	0.375	0.375	1,704,000
2025-12-23	0.385	0.390	0.385	0.390	0.390	1,568,000
2025-12-22	0.375	0.390	0.365	0.385	0.385	2,640,000
2025-12-19	0.375	0.375	0.375	0.375	0.375	2,592,000
2025-12-18	0.380	0.385	0.375	0.385	0.385	2,624,000
2025-12-17	0.390	0.390	0.380	0.390	0.390	2,624,000
2025-12-16	0.390	0.395	0.390	0.395	0.395	2,584,000
2025-12-15	0.395	0.400	0.390	0.395	0.395	2,584,000
2025-12-12	0.390	0.395	0.380	0.395	0.395	2,688,000
2025-12-11	0.375	0.395	0.375	0.390	0.390	3,640,000
2025-12-10	0.375	0.380	0.370	0.380	0.380	2,680,000
2025-12-09	0.370	0.380	0.370	0.375	0.375	2,920,000
2025-12-08	0.370	0.375	0.360	0.375	0.375	3,064,000
2025-12-05	0.365	0.380	0.350	0.375	0.375	3,400,000
2025-12-04	0.365	0.375	0.365	0.375	0.375	2,808,000
2025-12-03	0.365	0.375	0.360	0.375	0.375	5,712,000
2025-12-02	0.380	0.380	0.360	0.360	0.360	3,032,000
2025-12-01	0.370	0.370	0.355	0.365	0.365	5,512,000
2025-11-28	0.380	0.380	0.355	0.370	0.370	5,592,000
2025-11-27	0.380	0.380	0.355	0.370	0.370	3,536,000
2025-11-26	0.340	0.390	0.335	0.375	0.375	3,224,000
2025-11-25	0.415	0.415	0.340	0.385	0.385	4,424,000
2025-11-24	0.385	0.425	0.385	0.415	0.415	7,024,000
2025-11-21	0.390	0.395	0.385	0.385	0.385	5,384,000
2025-11-20	0.390	0.390	0.380	0.390	0.390	5,712,000
2025-11-19	0.380	0.405	0.380	0.390	0.390	6,728,000
2025-11-18	0.370	0.380	0.360	0.375	0.375	6,128,000
2025-11-17	0.365	0.380	0.360	0.380	0.380	5,816,000
2025-11-14	0.370	0.370	0.360	0.370	0.370	5,512,000
2025-11-13	0.370	0.370	0.365	0.370	0.370	5,736,000
2025-11-12	0.365	0.375	0.360	0.360	0.360	5,688,000
2025-11-11	0.375	0.375	0.345	0.365	0.365	5,464,000
2025-11-10	0.380	0.380	0.320	0.365	0.365	5,960,000
2025-11-07	0.380	0.390	0.355	0.375	0.375	6,240,000
2025-11-06	0.380	0.385	0.370	0.380	0.380	5,568,000
2025-11-05	0.370	0.380	0.370	0.380	0.380	2,792,000
2025-11-04	0.370	0.370	0.350	0.370	0.370	2,768,000
2025-11-03	0.350	0.375	0.345	0.365	0.365	3,176,000
2025-10-31	0.380	0.380	0.370	0.370	0.370	1,968,000
2025-10-30	0.380	0.380	0.345	0.365	0.365	2,944,000
2025-10-28	0.365	0.370	0.360	0.370	0.370	2,712,000

← NewerPage 4 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.