E -Commodities Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.200	1.220	1.170	1.220	0.726	4,227,400
2022-02-28	1.180	1.220	1.150	1.220	0.726	6,886,500
2022-02-25	1.200	1.230	1.180	1.200	0.714	4,903,250
2022-02-24	1.230	1.280	1.170	1.200	0.714	12,303,493
2022-02-23	1.230	1.270	1.210	1.240	0.738	4,093,250
2022-02-22	1.250	1.250	1.210	1.230	0.732	5,309,600
2022-02-21	1.160	1.260	1.160	1.260	0.750	11,943,000
2022-02-18	1.140	1.180	1.120	1.170	0.696	13,392,000
2022-02-17	1.170	1.170	1.140	1.160	0.690	6,889,000
2022-02-16	1.210	1.230	1.150	1.170	0.696	7,299,800
2022-02-15	1.170	1.230	1.170	1.210	0.720	6,429,100
2022-02-14	1.190	1.210	1.160	1.160	0.690	4,992,000
2022-02-11	1.220	1.270	1.190	1.190	0.708	16,044,350
2022-02-10	1.280	1.300	1.240	1.260	0.750	8,776,950
2022-02-09	1.330	1.370	1.280	1.280	0.761	9,068,575
2022-02-08	1.320	1.380	1.290	1.330	0.791	8,303,350
2022-02-07	1.250	1.360	1.210	1.340	0.797	15,625,543
2022-02-04	1.220	1.250	1.210	1.250	0.744	3,599,098
2022-01-31	1.200	1.220	1.180	1.210	0.720	1,830,000
2022-01-28	1.250	1.280	1.190	1.200	0.714	10,814,000
2022-01-27	1.310	1.320	1.230	1.230	0.732	18,290,500
2022-01-26	1.320	1.380	1.300	1.340	0.797	11,311,199
2022-01-25	1.400	1.420	1.310	1.320	0.785	17,621,350
2022-01-24	1.280	1.400	1.280	1.390	0.827	23,411,600
2022-01-21	1.210	1.310	1.200	1.290	0.767	33,237,064
2022-01-20	1.180	1.220	1.160	1.220	0.726	16,072,698
2022-01-19	1.200	1.210	1.170	1.180	0.702	4,462,150
2022-01-18	1.200	1.220	1.180	1.200	0.714	5,521,111
2022-01-17	1.210	1.210	1.150	1.210	0.720	9,133,500
2022-01-14	1.200	1.210	1.170	1.210	0.720	9,773,250
2022-01-13	1.100	1.210	1.100	1.200	0.714	29,852,750
2022-01-12	1.200	1.200	1.100	1.110	0.660	39,694,729
2022-01-11	1.290	1.290	1.190	1.210	0.720	47,777,510
2022-01-10	1.270	1.290	1.230	1.290	0.767	32,843,774
2022-01-07	1.240	1.290	1.230	1.260	0.750	20,843,823
2022-01-06	1.210	1.230	1.160	1.230	0.732	25,291,500
2022-01-05	1.240	1.240	1.050	1.210	0.720	44,819,550
2022-01-04	1.210	1.230	1.180	1.230	0.732	11,743,798
2022-01-03	1.170	1.210	1.160	1.190	0.708	21,485,897
2021-12-31	1.150	1.180	1.140	1.170	0.696	8,785,097
2021-12-30	1.100	1.150	1.090	1.150	0.684	20,646,350
2021-12-29	1.090	1.140	1.080	1.100	0.654	15,628,399
2021-12-28	1.080	1.090	1.030	1.080	0.642	21,201,400
2021-12-24	1.080	1.100	1.050	1.080	0.642	7,598,990
2021-12-23	1.060	1.080	1.040	1.070	0.637	16,055,950
2021-12-22	0.990	1.080	0.970	1.060	0.631	36,558,931
2021-12-21	0.950	1.000	0.940	0.980	0.583	15,736,461
2021-12-20	0.920	0.950	0.910	0.950	0.565	18,466,100
2021-12-17	0.960	0.980	0.910	0.920	0.547	16,004,379
2021-12-16	0.920	0.980	0.920	0.960	0.571	31,358,500
2021-12-15	0.880	0.940	0.870	0.920	0.547	21,323,000
2021-12-14	0.880	0.890	0.870	0.880	0.523	7,093,000
2021-12-13	0.870	0.890	0.860	0.880	0.523	9,934,450
2021-12-10	0.870	0.880	0.860	0.870	0.518	4,582,702
2021-12-09	0.850	0.880	0.850	0.860	0.512	7,227,750
2021-12-08	0.810	0.850	0.800	0.850	0.506	9,714,450
2021-12-07	0.810	0.820	0.770	0.810	0.482	12,587,500
2021-12-06	0.810	0.830	0.790	0.810	0.482	8,322,050
2021-12-03	0.860	0.900	0.850	0.880	0.485	31,786,339
2021-12-02	0.860	0.880	0.840	0.870	0.480	10,218,250

← NewerPage 20 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.