Excellence Commercial Property Fac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.450	2.450	2.320	2.320	1.881	1,114,000
2023-08-17	2.360	2.580	2.330	2.470	2.002	10,864,000
2023-08-16	2.430	2.450	2.370	2.400	1.946	1,064,000
2023-08-15	2.400	2.440	2.390	2.430	1.970	1,096,000
2023-08-14	2.370	2.420	2.330	2.400	1.946	2,232,000
2023-08-11	2.440	2.490	2.370	2.450	1.986	1,467,000
2023-08-10	2.500	2.500	2.410	2.450	1.986	1,121,000
2023-08-09	2.410	2.460	2.400	2.450	1.986	1,143,000
2023-08-08	2.540	2.540	2.380	2.430	1.970	2,475,000
2023-08-07	2.600	2.600	2.440	2.510	2.035	2,304,000
2023-08-04	2.560	2.630	2.510	2.560	2.075	1,378,000
2023-08-03	2.510	2.580	2.470	2.520	2.043	1,194,000
2023-08-02	2.500	2.610	2.480	2.520	2.043	1,654,000
2023-08-01	2.580	2.590	2.460	2.470	2.002	1,307,000
2023-07-31	2.620	2.730	2.540	2.600	2.108	6,353,000
2023-07-28	2.500	2.640	2.500	2.580	2.091	2,396,000
2023-07-27	2.470	2.590	2.440	2.530	2.051	2,567,000
2023-07-26	2.580	2.580	2.450	2.480	2.010	1,199,000
2023-07-25	2.440	2.560	2.390	2.540	2.059	2,331,000
2023-07-24	2.430	2.430	2.280	2.300	1.864	2,054,000
2023-07-21	2.480	2.520	2.430	2.480	2.010	798,000
2023-07-20	2.500	2.520	2.450	2.470	2.002	403,000
2023-07-19	2.440	2.480	2.400	2.480	2.010	738,000
2023-07-18	2.580	2.660	2.460	2.470	2.002	885,000
2023-07-14	2.570	2.800	2.570	2.640	2.140	8,052,000
2023-07-13	2.570	2.640	2.520	2.640	2.140	1,818,000
2023-07-12	2.580	2.580	2.500	2.530	2.051	149,000
2023-07-11	2.500	2.570	2.500	2.500	2.027	176,000
2023-07-10	2.520	2.520	2.450	2.500	2.027	389,000
2023-07-07	2.500	2.500	2.450	2.470	2.002	467,000
2023-07-06	2.500	2.500	2.420	2.470	2.002	968,000
2023-07-05	2.550	2.550	2.500	2.510	2.035	152,000
2023-07-04	2.620	2.620	2.550	2.580	2.091	530,000
2023-07-03	2.590	2.650	2.570	2.610	2.116	1,015,000
2023-06-30	2.560	2.610	2.530	2.560	2.075	409,000
2023-06-29	2.610	2.630	2.500	2.560	2.075	543,000
2023-06-28	2.560	2.600	2.480	2.570	2.083	603,000
2023-06-27	2.400	2.630	2.370	2.570	2.083	1,480,000
2023-06-26	2.290	2.440	2.290	2.350	1.905	2,080,000
2023-06-23	2.380	2.380	2.290	2.300	1.864	404,000
2023-06-21	2.430	2.430	2.360	2.400	1.946	479,000
2023-06-20	2.490	2.490	2.390	2.430	1.970	795,000
2023-06-19	2.530	2.580	2.480	2.500	2.027	382,000
2023-06-16	2.570	2.600	2.530	2.600	2.108	543,000
2023-06-15	2.610	2.700	2.530	2.620	2.075	1,395,000
2023-06-14	2.620	2.640	2.560	2.600	2.059	504,000
2023-06-13	2.680	2.680	2.540	2.610	2.067	882,000
2023-06-12	2.560	2.580	2.530	2.560	2.027	457,000
2023-06-09	2.620	2.630	2.560	2.580	2.043	501,000
2023-06-08	2.590	2.660	2.530	2.630	2.082	1,172,000
2023-06-07	2.670	2.670	2.540	2.570	2.035	907,000
2023-06-06	2.500	2.670	2.490	2.610	2.067	2,934,000
2023-06-05	2.700	2.700	2.480	2.490	1.972	2,107,000
2023-06-02	2.480	2.650	2.430	2.650	2.098	2,772,000
2023-06-01	2.370	2.420	2.340	2.380	1.884	1,048,000
2023-05-31	2.360	2.450	2.360	2.360	1.869	1,685,000
2023-05-30	2.400	2.460	2.340	2.430	1.924	1,610,994
2023-05-29	2.490	2.490	2.360	2.410	1.908	1,299,000
2023-05-25	2.430	2.460	2.360	2.410	1.908	1,703,000
2023-05-24	2.500	2.500	2.420	2.430	1.924	805,988

← NewerPage 14 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.