Excellence Commercial Property Fac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.300 | 1.340 | 1.290 | 1.310 | 1.187 | 328,000 |
| 2024-08-09 | 1.300 | 1.320 | 1.300 | 1.300 | 1.178 | 152,000 |
| 2024-08-08 | 1.300 | 1.310 | 1.280 | 1.290 | 1.169 | 177,000 |
| 2024-08-07 | 1.280 | 1.310 | 1.280 | 1.300 | 1.178 | 391,000 |
| 2024-08-06 | 1.290 | 1.300 | 1.270 | 1.290 | 1.169 | 234,000 |
| 2024-08-05 | 1.310 | 1.310 | 1.260 | 1.270 | 1.150 | 735,000 |
| 2024-08-02 | 1.320 | 1.320 | 1.280 | 1.290 | 1.169 | 476,000 |
| 2024-08-01 | 1.320 | 1.340 | 1.270 | 1.310 | 1.187 | 1,612,000 |
| 2024-07-31 | 1.320 | 1.350 | 1.300 | 1.340 | 1.214 | 256,000 |
| 2024-07-30 | 1.330 | 1.340 | 1.310 | 1.310 | 1.187 | 408,000 |
| 2024-07-29 | 1.350 | 1.380 | 1.330 | 1.340 | 1.214 | 401,000 |
| 2024-07-26 | 1.350 | 1.360 | 1.330 | 1.330 | 1.205 | 323,000 |
| 2024-07-25 | 1.350 | 1.350 | 1.320 | 1.330 | 1.205 | 350,000 |
| 2024-07-24 | 1.370 | 1.370 | 1.350 | 1.350 | 1.223 | 145,000 |
| 2024-07-23 | 1.390 | 1.400 | 1.370 | 1.380 | 1.250 | 99,000 |
| 2024-07-22 | 1.380 | 1.380 | 1.360 | 1.370 | 1.241 | 123,000 |
| 2024-07-19 | 1.390 | 1.390 | 1.370 | 1.380 | 1.250 | 922,000 |
| 2024-07-18 | 1.360 | 1.420 | 1.360 | 1.380 | 1.250 | 216,000 |
| 2024-07-17 | 1.370 | 1.400 | 1.370 | 1.380 | 1.250 | 318,000 |
| 2024-07-16 | 1.390 | 1.400 | 1.370 | 1.380 | 1.250 | 249,000 |
| 2024-07-15 | 1.450 | 1.450 | 1.380 | 1.390 | 1.259 | 397,000 |
| 2024-07-12 | 1.420 | 1.480 | 1.380 | 1.450 | 1.314 | 493,000 |
| 2024-07-11 | 1.360 | 1.390 | 1.340 | 1.390 | 1.259 | 401,000 |
| 2024-07-10 | 1.350 | 1.360 | 1.330 | 1.360 | 1.232 | 444,000 |
| 2024-07-09 | 1.330 | 1.350 | 1.330 | 1.330 | 1.205 | 287,000 |
| 2024-07-08 | 1.360 | 1.360 | 1.330 | 1.350 | 1.223 | 641,000 |
| 2024-07-05 | 1.400 | 1.420 | 1.340 | 1.370 | 1.241 | 301,000 |
| 2024-07-04 | 1.400 | 1.400 | 1.340 | 1.370 | 1.241 | 611,000 |
| 2024-07-03 | 1.360 | 1.410 | 1.360 | 1.390 | 1.259 | 4,870,000 |
| 2024-07-02 | 1.400 | 1.400 | 1.350 | 1.360 | 1.232 | 407,000 |
| 2024-06-28 | 1.360 | 1.390 | 1.350 | 1.360 | 1.232 | 465,000 |
| 2024-06-27 | 1.400 | 1.440 | 1.360 | 1.360 | 1.232 | 233,000 |
| 2024-06-26 | 1.410 | 1.420 | 1.380 | 1.400 | 1.268 | 281,000 |
| 2024-06-25 | 1.450 | 1.450 | 1.390 | 1.400 | 1.268 | 1,863,000 |
| 2024-06-24 | 1.420 | 1.420 | 1.380 | 1.400 | 1.268 | 2,384,000 |
| 2024-06-21 | 1.470 | 1.470 | 1.390 | 1.410 | 1.277 | 1,653,000 |
| 2024-06-20 | 1.470 | 1.480 | 1.430 | 1.470 | 1.332 | 355,000 |
| 2024-06-19 | 1.450 | 1.500 | 1.440 | 1.480 | 1.341 | 283,000 |
| 2024-06-18 | 1.440 | 1.480 | 1.440 | 1.460 | 1.323 | 172,000 |
| 2024-06-17 | 1.440 | 1.450 | 1.410 | 1.440 | 1.304 | 333,000 |
| 2024-06-14 | 1.460 | 1.490 | 1.430 | 1.440 | 1.304 | 342,000 |
| 2024-06-13 | 1.520 | 1.530 | 1.500 | 1.520 | 1.315 | 656,000 |
| 2024-06-12 | 1.520 | 1.530 | 1.500 | 1.510 | 1.307 | 505,000 |
| 2024-06-11 | 1.600 | 1.600 | 1.510 | 1.530 | 1.324 | 479,000 |
| 2024-06-07 | 1.530 | 1.550 | 1.510 | 1.530 | 1.324 | 254,000 |
| 2024-06-06 | 1.560 | 1.560 | 1.520 | 1.530 | 1.324 | 966,000 |
| 2024-06-05 | 1.600 | 1.600 | 1.550 | 1.560 | 1.350 | 447,000 |
| 2024-06-04 | 1.570 | 1.620 | 1.560 | 1.560 | 1.350 | 589,000 |
| 2024-06-03 | 1.610 | 1.610 | 1.560 | 1.570 | 1.358 | 359,000 |
| 2024-05-31 | 1.560 | 1.600 | 1.560 | 1.570 | 1.358 | 511,000 |
| 2024-05-30 | 1.560 | 1.600 | 1.560 | 1.570 | 1.358 | 678,000 |
| 2024-05-29 | 1.600 | 1.640 | 1.570 | 1.580 | 1.367 | 465,000 |
| 2024-05-28 | 1.670 | 1.670 | 1.610 | 1.640 | 1.419 | 656,000 |
| 2024-05-27 | 1.680 | 1.680 | 1.590 | 1.660 | 1.436 | 438,000 |
| 2024-05-24 | 1.680 | 1.680 | 1.620 | 1.630 | 1.410 | 747,000 |
| 2024-05-23 | 1.790 | 1.800 | 1.680 | 1.700 | 1.471 | 916,920 |
| 2024-05-22 | 1.780 | 1.830 | 1.740 | 1.780 | 1.540 | 2,159,000 |
| 2024-05-21 | 1.770 | 1.800 | 1.740 | 1.740 | 1.506 | 1,600,000 |
| 2024-05-20 | 1.850 | 1.870 | 1.760 | 1.770 | 1.531 | 940,000 |
| 2024-05-17 | 1.670 | 1.820 | 1.670 | 1.790 | 1.549 | 1,029,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-13 | 0.0628 HKD |
| 2024-11-08 | 0.0766 HKD |
| 2024-06-14 | 0.0682 HKD |
| 2023-11-08 | 0.1218 HKD |
| 2023-06-16 | 0.0609 HKD |
| 2022-11-09 | 0.1460 HKD |
| 2022-06-20 | 0.1738 HKD |
| 2021-11-09 | 0.1862 HKD |
| 2021-06-21 | 0.0951 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.