Excellence Commercial Property Fac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.500	2.510	2.470	2.490	1.972	456,994
2023-05-22	2.440	2.500	2.430	2.470	1.956	552,000
2023-05-19	2.430	2.450	2.400	2.440	1.932	363,000
2023-05-18	2.500	2.500	2.430	2.440	1.932	761,000
2023-05-17	2.480	2.530	2.460	2.460	1.948	741,000
2023-05-16	2.530	2.530	2.480	2.500	1.979	672,000
2023-05-15	2.550	2.570	2.500	2.530	2.003	773,000
2023-05-12	2.650	2.650	2.550	2.560	2.027	411,000
2023-05-11	2.640	2.650	2.560	2.600	2.059	1,184,000
2023-05-10	2.720	2.720	2.610	2.640	2.090	715,510
2023-05-09	2.650	2.700	2.620	2.640	2.090	616,645
2023-05-08	2.710	2.710	2.610	2.650	2.098	985,590
2023-05-05	2.610	2.700	2.610	2.670	2.114	1,215,000
2023-05-04	2.560	2.610	2.550	2.560	2.027	1,042,900
2023-05-03	2.520	2.540	2.480	2.510	1.987	154,000
2023-05-02	2.650	2.680	2.520	2.520	1.995	629,000
2023-04-28	2.640	2.640	2.580	2.630	2.082	521,000
2023-04-27	2.630	2.650	2.580	2.620	2.075	727,000
2023-04-26	2.650	2.700	2.560	2.650	2.098	437,000
2023-04-25	2.700	2.700	2.520	2.640	2.090	908,000
2023-04-24	2.700	2.720	2.620	2.640	2.090	478,000
2023-04-21	2.780	2.780	2.670	2.670	2.114	684,000
2023-04-20	2.790	2.800	2.710	2.740	2.170	706,000
2023-04-19	2.820	2.820	2.730	2.790	2.209	913,000
2023-04-18	2.870	2.920	2.800	2.840	2.249	944,000
2023-04-17	2.850	2.890	2.800	2.870	2.272	1,084,000
2023-04-14	2.920	2.940	2.860	2.860	2.265	588,000
2023-04-13	2.930	2.930	2.820	2.920	2.312	1,302,000
2023-04-12	2.880	2.930	2.830	2.920	2.312	953,000
2023-04-11	2.760	2.960	2.760	2.910	2.304	1,969,000
2023-04-06	2.860	2.860	2.720	2.760	2.185	2,027,509
2023-04-04	2.940	2.940	2.840	2.850	2.257	947,000
2023-04-03	2.960	3.000	2.890	2.940	2.328	1,635,000
2023-03-31	2.960	3.020	2.910	2.960	2.344	2,034,000
2023-03-30	2.880	3.080	2.880	3.050	2.415	2,586,000
2023-03-29	2.960	2.990	2.730	2.880	2.280	5,580,000
2023-03-28	3.070	3.130	2.870	2.920	2.312	11,658,000
2023-03-27	3.480	3.480	3.360	3.440	2.724	1,046,000
2023-03-24	3.480	3.510	3.430	3.500	2.771	715,000
2023-03-23	3.480	3.530	3.420	3.500	2.771	1,001,003
2023-03-22	3.390	3.570	3.390	3.510	2.779	1,629,000
2023-03-21	3.410	3.410	3.340	3.370	2.668	629,000
2023-03-20	3.400	3.430	3.350	3.360	2.660	255,000
2023-03-17	3.430	3.530	3.370	3.440	2.724	511,000
2023-03-16	3.340	3.430	3.310	3.390	2.684	461,000
2023-03-15	3.430	3.520	3.360	3.390	2.684	823,000
2023-03-14	3.470	3.490	3.300	3.370	2.668	1,007,000
2023-03-13	3.490	3.550	3.350	3.490	2.763	1,076,000
2023-03-10	3.550	3.550	3.430	3.460	2.740	690,000
2023-03-09	3.660	3.680	3.540	3.540	2.803	390,000
2023-03-08	3.600	3.670	3.480	3.640	2.882	1,897,000
2023-03-07	3.720	3.730	3.600	3.600	2.850	1,216,000
2023-03-06	3.780	3.780	3.640	3.710	2.938	973,000
2023-03-03	3.900	3.940	3.770	3.820	3.025	994,000
2023-03-02	3.850	3.970	3.740	3.870	3.064	2,659,000
2023-03-01	3.580	3.850	3.570	3.840	3.040	1,599,000
2023-02-28	3.620	3.670	3.510	3.510	2.779	1,520,000
2023-02-27	3.620	3.720	3.550	3.680	2.914	1,022,000
2023-02-24	3.750	3.750	3.600	3.610	2.858	1,069,000
2023-02-23	3.770	3.820	3.740	3.810	3.017	575,000

← NewerPage 15 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.