Excellence Commercial Property Fac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.610 | 1.750 | 1.610 | 1.700 | 1.471 | 1,019,000 |
| 2024-05-14 | 1.580 | 1.660 | 1.580 | 1.650 | 1.428 | 722,000 |
| 2024-05-13 | 1.610 | 1.630 | 1.590 | 1.630 | 1.410 | 428,000 |
| 2024-05-10 | 1.560 | 1.650 | 1.560 | 1.610 | 1.393 | 909,000 |
| 2024-05-09 | 1.550 | 1.600 | 1.510 | 1.540 | 1.332 | 629,000 |
| 2024-05-08 | 1.580 | 1.580 | 1.510 | 1.510 | 1.307 | 380,000 |
| 2024-05-07 | 1.550 | 1.580 | 1.540 | 1.570 | 1.358 | 490,000 |
| 2024-05-06 | 1.650 | 1.650 | 1.570 | 1.570 | 1.358 | 750,000 |
| 2024-05-03 | 1.630 | 1.670 | 1.600 | 1.620 | 1.402 | 615,000 |
| 2024-05-02 | 1.560 | 1.590 | 1.550 | 1.590 | 1.376 | 537,000 |
| 2024-04-30 | 1.510 | 1.530 | 1.450 | 1.500 | 1.298 | 967,000 |
| 2024-04-29 | 1.420 | 1.520 | 1.420 | 1.500 | 1.298 | 1,347,000 |
| 2024-04-26 | 1.330 | 1.440 | 1.330 | 1.440 | 1.246 | 600,000 |
| 2024-04-25 | 1.310 | 1.350 | 1.300 | 1.320 | 1.142 | 277,000 |
| 2024-04-24 | 1.350 | 1.350 | 1.300 | 1.300 | 1.125 | 1,449,000 |
| 2024-04-23 | 1.300 | 1.320 | 1.270 | 1.270 | 1.099 | 1,960,000 |
| 2024-04-22 | 1.330 | 1.350 | 1.290 | 1.300 | 1.125 | 318,000 |
| 2024-04-19 | 1.350 | 1.400 | 1.320 | 1.330 | 1.151 | 119,000 |
| 2024-04-18 | 1.330 | 1.350 | 1.300 | 1.340 | 1.159 | 1,095,784 |
| 2024-04-17 | 1.380 | 1.400 | 1.330 | 1.330 | 1.151 | 500,000 |
| 2024-04-16 | 1.400 | 1.410 | 1.380 | 1.380 | 1.194 | 339,000 |
| 2024-04-15 | 1.420 | 1.450 | 1.390 | 1.390 | 1.203 | 418,000 |
| 2024-04-12 | 1.440 | 1.480 | 1.410 | 1.420 | 1.229 | 183,000 |
| 2024-04-11 | 1.500 | 1.520 | 1.440 | 1.440 | 1.246 | 374,000 |
| 2024-04-10 | 1.410 | 1.570 | 1.390 | 1.500 | 1.298 | 1,652,000 |
| 2024-04-09 | 1.390 | 1.430 | 1.390 | 1.410 | 1.220 | 448,000 |
| 2024-04-08 | 1.420 | 1.430 | 1.400 | 1.400 | 1.211 | 549,000 |
| 2024-04-05 | 1.450 | 1.460 | 1.420 | 1.420 | 1.229 | 78,000 |
| 2024-04-03 | 1.430 | 1.480 | 1.420 | 1.430 | 1.237 | 302,000 |
| 2024-04-02 | 1.440 | 1.470 | 1.420 | 1.430 | 1.237 | 527,000 |
| 2024-03-28 | 1.380 | 1.470 | 1.320 | 1.450 | 1.255 | 1,089,000 |
| 2024-03-27 | 1.490 | 1.490 | 1.460 | 1.460 | 1.263 | 201,000 |
| 2024-03-26 | 1.490 | 1.550 | 1.480 | 1.480 | 1.281 | 210,000 |
| 2024-03-25 | 1.450 | 1.500 | 1.450 | 1.480 | 1.281 | 144,000 |
| 2024-03-22 | 1.490 | 1.510 | 1.430 | 1.470 | 1.272 | 727,000 |
| 2024-03-21 | 1.500 | 1.520 | 1.480 | 1.500 | 1.298 | 960,000 |
| 2024-03-20 | 1.470 | 1.500 | 1.470 | 1.480 | 1.281 | 843,000 |
| 2024-03-19 | 1.470 | 1.490 | 1.450 | 1.470 | 1.272 | 780,000 |
| 2024-03-18 | 1.520 | 1.520 | 1.470 | 1.470 | 1.272 | 262,000 |
| 2024-03-15 | 1.520 | 1.570 | 1.510 | 1.520 | 1.315 | 612,000 |
| 2024-03-14 | 1.540 | 1.570 | 1.500 | 1.530 | 1.324 | 1,352,000 |
| 2024-03-13 | 1.540 | 1.560 | 1.520 | 1.540 | 1.332 | 814,000 |
| 2024-03-12 | 1.570 | 1.590 | 1.530 | 1.540 | 1.332 | 870,000 |
| 2024-03-11 | 1.570 | 1.570 | 1.550 | 1.560 | 1.350 | 44,000 |
| 2024-03-08 | 1.490 | 1.590 | 1.490 | 1.530 | 1.324 | 57,000 |
| 2024-03-07 | 1.520 | 1.530 | 1.480 | 1.480 | 1.281 | 419,000 |
| 2024-03-06 | 1.510 | 1.570 | 1.510 | 1.530 | 1.324 | 192,000 |
| 2024-03-05 | 1.570 | 1.570 | 1.510 | 1.520 | 1.315 | 311,000 |
| 2024-03-04 | 1.610 | 1.620 | 1.550 | 1.570 | 1.358 | 436,000 |
| 2024-03-01 | 1.610 | 1.650 | 1.600 | 1.600 | 1.384 | 98,000 |
| 2024-02-29 | 1.660 | 1.700 | 1.620 | 1.620 | 1.402 | 405,000 |
| 2024-02-28 | 1.680 | 1.710 | 1.620 | 1.660 | 1.436 | 176,000 |
| 2024-02-27 | 1.680 | 1.750 | 1.660 | 1.700 | 1.471 | 291,000 |
| 2024-02-26 | 1.600 | 1.690 | 1.570 | 1.680 | 1.454 | 846,000 |
| 2024-02-23 | 1.540 | 1.600 | 1.540 | 1.580 | 1.367 | 866,000 |
| 2024-02-22 | 1.550 | 1.570 | 1.520 | 1.540 | 1.332 | 341,000 |
| 2024-02-21 | 1.570 | 1.580 | 1.520 | 1.560 | 1.350 | 355,000 |
| 2024-02-20 | 1.530 | 1.530 | 1.500 | 1.530 | 1.324 | 285,000 |
| 2024-02-19 | 1.520 | 1.570 | 1.520 | 1.530 | 1.324 | 8,000 |
| 2024-02-16 | 1.540 | 1.600 | 1.470 | 1.570 | 1.358 | 1,261,000 |
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.