Excellence Commercial Property Fac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.770	3.830	3.650	3.780	2.993	719,000
2023-02-21	3.820	3.980	3.780	3.800	3.009	1,508,000
2023-02-20	3.870	3.880	3.720	3.830	3.033	446,000
2023-02-17	3.910	3.910	3.750	3.790	3.001	586,646
2023-02-16	3.960	4.000	3.860	3.920	3.104	733,354
2023-02-15	3.990	3.990	3.900	3.980	3.151	898,000
2023-02-14	3.940	4.060	3.940	3.990	3.159	1,270,000
2023-02-13	3.820	4.000	3.760	3.970	3.143	1,017,002
2023-02-10	3.770	3.810	3.560	3.810	3.017	2,996,000
2023-02-09	3.780	3.830	3.720	3.790	3.001	781,000
2023-02-08	3.780	3.890	3.750	3.750	2.969	514,000
2023-02-07	3.730	3.880	3.730	3.820	3.025	707,000
2023-02-06	3.900	3.900	3.700	3.730	2.953	2,379,000
2023-02-03	3.950	3.950	3.820	3.890	3.080	1,225,000
2023-02-02	4.000	4.040	3.920	3.930	3.112	896,000
2023-02-01	3.970	4.040	3.910	4.030	3.191	1,174,000
2023-01-31	3.950	4.010	3.860	3.950	3.128	596,000
2023-01-30	4.110	4.110	3.940	3.950	3.128	1,170,000
2023-01-27	4.110	4.210	4.090	4.140	3.278	564,000
2023-01-26	3.900	4.070	3.900	4.070	3.223	632,000
2023-01-20	3.800	3.860	3.800	3.850	3.048	321,008
2023-01-19	3.760	3.870	3.730	3.830	3.033	294,000
2023-01-18	3.850	3.950	3.710	3.790	3.001	1,874,000
2023-01-17	3.810	3.850	3.750	3.830	3.033	800,000
2023-01-16	3.910	3.960	3.810	3.830	3.033	1,452,000
2023-01-13	3.860	3.940	3.840	3.920	3.104	1,152,000
2023-01-12	4.130	4.140	3.840	3.850	3.048	1,871,000
2023-01-11	4.080	4.220	4.080	4.120	3.262	1,476,002
2023-01-10	4.110	4.220	4.070	4.100	3.246	1,746,000
2023-01-09	4.160	4.280	4.030	4.160	3.294	2,825,000
2023-01-06	4.060	4.260	4.060	4.160	3.294	3,232,000
2023-01-05	4.050	4.160	4.020	4.060	3.215	1,640,200
2023-01-04	3.830	4.060	3.800	4.020	3.183	5,505,000
2023-01-03	3.770	3.850	3.620	3.810	3.017	2,402,000
2022-12-30	3.750	3.820	3.660	3.770	2.985	1,701,000
2022-12-29	3.800	3.890	3.640	3.750	2.969	2,231,000
2022-12-28	3.960	4.020	3.720	3.800	3.009	1,709,000
2022-12-23	3.960	4.030	3.900	3.960	3.135	766,097
2022-12-22	4.070	4.180	3.940	3.960	3.135	2,213,000
2022-12-21	4.020	4.180	3.980	4.040	3.199	1,292,000
2022-12-20	4.150	4.190	3.910	4.020	3.183	2,795,000
2022-12-19	4.010	4.190	3.940	4.190	3.318	2,549,000
2022-12-16	4.020	4.130	3.900	4.060	3.215	2,737,000
2022-12-15	3.970	4.010	3.780	3.920	3.104	4,733,000
2022-12-14	4.150	4.220	3.920	3.970	3.143	3,789,000
2022-12-13	4.220	4.230	4.020	4.150	3.286	5,553,005
2022-12-12	4.310	4.420	4.050	4.160	3.294	7,615,398
2022-12-09	4.300	4.540	4.300	4.500	3.563	4,636,000
2022-12-08	4.100	4.350	4.070	4.300	3.405	3,851,998
2022-12-07	4.350	4.350	4.000	4.000	3.167	6,661,996
2022-12-06	4.230	4.450	4.150	4.320	3.421	5,456,000
2022-12-05	3.930	4.240	3.920	4.230	3.349	10,345,710
2022-12-02	3.820	3.960	3.730	3.840	3.040	2,939,710
2022-12-01	3.680	3.970	3.630	3.890	3.080	10,737,000
2022-11-30	3.780	3.780	3.520	3.600	2.850	3,104,000
2022-11-29	3.600	3.830	3.500	3.680	2.914	5,815,000
2022-11-28	3.370	3.450	3.290	3.380	2.676	5,223,000
2022-11-25	3.450	3.560	3.370	3.500	2.771	4,815,000
2022-11-24	3.210	3.450	3.210	3.400	2.692	6,576,000
2022-11-23	3.170	3.200	3.020	3.190	2.526	2,639,000

← NewerPage 16 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.