Excellence Commercial Property Fac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.680	1.740	1.620	1.700	1.471	684,000
2023-11-15	1.700	1.700	1.610	1.700	1.471	1,727,000
2023-11-14	1.620	1.660	1.600	1.640	1.419	536,000
2023-11-13	1.740	1.740	1.580	1.590	1.376	1,604,000
2023-11-10	1.800	1.800	1.740	1.750	1.514	319,000
2023-11-09	1.800	1.860	1.790	1.840	1.592	391,000
2023-11-08	1.810	1.930	1.730	1.850	1.601	993,000
2023-11-07	1.930	1.950	1.890	1.930	1.565	444,000
2023-11-06	1.850	1.960	1.810	1.920	1.556	798,000
2023-11-03	1.770	1.820	1.750	1.810	1.467	621,000
2023-11-02	1.840	1.840	1.750	1.800	1.459	583,000
2023-11-01	1.780	1.820	1.710	1.820	1.475	746,000
2023-10-31	1.790	1.820	1.770	1.820	1.475	262,000
2023-10-30	1.780	1.810	1.740	1.790	1.451	142,000
2023-10-27	1.820	1.820	1.740	1.780	1.443	1,423,000
2023-10-26	1.840	1.870	1.780	1.830	1.483	1,084,000
2023-10-25	1.840	1.920	1.810	1.840	1.492	498,000
2023-10-24	1.900	1.920	1.800	1.840	1.492	725,000
2023-10-20	1.870	1.910	1.840	1.880	1.524	557,000
2023-10-19	1.900	1.910	1.820	1.850	1.500	1,329,000
2023-10-18	2.000	2.000	1.890	1.890	1.532	2,126,679
2023-10-17	1.950	2.000	1.940	1.990	1.613	258,000
2023-10-16	2.000	2.000	1.940	1.940	1.573	213,000
2023-10-13	1.980	2.010	1.950	1.990	1.613	323,000
2023-10-12	1.990	2.000	1.970	1.980	1.605	435,000
2023-10-11	2.000	2.000	1.910	1.960	1.589	772,000
2023-10-10	2.060	2.060	1.950	1.950	1.581	338,000
2023-10-09	2.000	2.030	1.990	2.020	1.637	66,000
2023-10-06	2.020	2.060	2.010	2.060	1.670	32,000
2023-10-05	1.990	2.010	1.960	1.990	1.613	346,000
2023-10-04	1.960	1.990	1.950	1.970	1.597	386,000
2023-10-03	1.980	1.990	1.920	1.950	1.581	249,000
2023-09-29	1.950	2.030	1.950	2.020	1.637	264,000
2023-09-28	1.960	1.980	1.950	1.970	1.597	363,000
2023-09-27	1.980	1.980	1.940	1.970	1.597	423,000
2023-09-26	1.970	2.000	1.940	2.000	1.621	994,000
2023-09-25	1.990	2.000	1.960	1.990	1.613	408,000
2023-09-22	1.980	2.030	1.930	2.010	1.629	652,000
2023-09-21	2.050	2.050	1.970	1.990	1.613	572,000
2023-09-20	1.980	2.010	1.960	1.980	1.605	852,000
2023-09-19	2.040	2.040	1.900	2.020	1.637	5,556,000
2023-09-18	2.090	2.090	2.020	2.030	1.646	580,000
2023-09-15	2.180	2.200	2.090	2.090	1.694	1,215,000
2023-09-14	2.160	2.210	2.090	2.110	1.710	508,000
2023-09-13	2.190	2.220	2.150	2.180	1.767	618,000
2023-09-12	2.120	2.190	2.090	2.170	1.759	717,000
2023-09-11	2.160	2.180	2.100	2.150	1.743	1,269,000
2023-09-07	2.310	2.310	2.200	2.200	1.783	976,000
2023-09-06	2.190	2.320	2.190	2.320	1.881	1,074,000
2023-09-05	2.340	2.360	2.250	2.260	1.832	934,000
2023-09-04	2.240	2.370	2.240	2.350	1.905	3,226,000
2023-08-31	2.210	2.250	2.170	2.230	1.808	3,529,000
2023-08-30	2.250	2.300	2.140	2.210	1.792	8,308,100
2023-08-29	2.320	2.450	2.210	2.400	1.946	5,338,000
2023-08-28	2.350	2.480	2.280	2.320	1.881	14,401,000
2023-08-25	2.250	2.300	2.220	2.230	1.808	1,686,000
2023-08-24	2.100	2.240	2.100	2.220	1.800	1,479,000
2023-08-23	2.070	2.120	2.010	2.090	1.694	7,836,000
2023-08-22	2.200	2.210	2.030	2.090	1.694	5,813,000
2023-08-21	2.300	2.310	2.160	2.190	1.775	2,014,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.