Excellence Commercial Property Fac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.170 | 3.230 | 3.160 | 3.230 | 2.408 | 939,000 |
| 2022-08-25 | 3.190 | 3.210 | 3.140 | 3.160 | 2.355 | 1,162,000 |
| 2022-08-24 | 3.220 | 3.250 | 3.100 | 3.240 | 2.415 | 2,149,000 |
| 2022-08-23 | 3.200 | 3.220 | 3.180 | 3.210 | 2.393 | 993,000 |
| 2022-08-22 | 3.110 | 3.190 | 3.090 | 3.170 | 2.363 | 728,000 |
| 2022-08-19 | 3.050 | 3.130 | 3.030 | 3.130 | 2.333 | 836,000 |
| 2022-08-18 | 3.100 | 3.100 | 3.020 | 3.050 | 2.273 | 1,197,000 |
| 2022-08-17 | 3.100 | 3.110 | 3.020 | 3.110 | 2.318 | 530,000 |
| 2022-08-16 | 2.970 | 3.140 | 2.970 | 3.080 | 2.296 | 1,946,000 |
| 2022-08-15 | 3.010 | 3.070 | 2.960 | 2.960 | 2.206 | 762,000 |
| 2022-08-12 | 3.000 | 3.060 | 2.960 | 3.020 | 2.251 | 2,722,975 |
| 2022-08-11 | 2.980 | 2.990 | 2.940 | 2.990 | 2.229 | 599,000 |
| 2022-08-10 | 3.010 | 3.010 | 2.900 | 2.920 | 2.176 | 1,490,000 |
| 2022-08-09 | 3.040 | 3.040 | 2.970 | 3.010 | 2.244 | 694,000 |
| 2022-08-08 | 3.100 | 3.110 | 2.970 | 2.990 | 2.229 | 1,260,000 |
| 2022-08-05 | 3.020 | 3.080 | 3.010 | 3.070 | 2.288 | 1,247,000 |
| 2022-08-04 | 2.990 | 3.030 | 2.960 | 3.010 | 2.244 | 1,138,000 |
| 2022-08-03 | 3.050 | 3.050 | 2.940 | 2.980 | 2.221 | 1,716,000 |
| 2022-08-02 | 3.050 | 3.050 | 2.920 | 3.000 | 2.236 | 1,837,000 |
| 2022-08-01 | 3.220 | 3.220 | 3.000 | 3.010 | 2.244 | 2,687,000 |
| 2022-07-29 | 3.340 | 3.380 | 3.190 | 3.230 | 2.408 | 1,623,000 |
| 2022-07-28 | 3.320 | 3.390 | 3.290 | 3.320 | 2.475 | 892,000 |
| 2022-07-27 | 3.380 | 3.380 | 3.270 | 3.310 | 2.467 | 1,128,000 |
| 2022-07-26 | 3.260 | 3.390 | 3.230 | 3.370 | 2.512 | 1,358,100 |
| 2022-07-25 | 3.300 | 3.360 | 3.240 | 3.270 | 2.437 | 851,000 |
| 2022-07-22 | 3.310 | 3.330 | 3.200 | 3.270 | 2.437 | 1,336,000 |
| 2022-07-21 | 3.480 | 3.480 | 3.270 | 3.320 | 2.475 | 1,418,000 |
| 2022-07-20 | 3.390 | 3.420 | 3.350 | 3.400 | 2.534 | 1,133,000 |
| 2022-07-19 | 3.410 | 3.430 | 3.340 | 3.400 | 2.534 | 751,000 |
| 2022-07-18 | 3.350 | 3.470 | 3.350 | 3.440 | 2.564 | 1,283,000 |
| 2022-07-15 | 3.500 | 3.510 | 3.330 | 3.380 | 2.519 | 3,218,000 |
| 2022-07-14 | 3.550 | 3.630 | 3.450 | 3.500 | 2.609 | 1,484,000 |
| 2022-07-13 | 3.670 | 3.700 | 3.530 | 3.550 | 2.646 | 1,589,000 |
| 2022-07-12 | 3.780 | 3.850 | 3.640 | 3.660 | 2.728 | 1,155,000 |
| 2022-07-11 | 3.840 | 3.840 | 3.730 | 3.750 | 2.795 | 756,000 |
| 2022-07-08 | 3.760 | 3.980 | 3.750 | 3.850 | 2.870 | 2,073,000 |
| 2022-07-07 | 3.750 | 3.780 | 3.720 | 3.750 | 2.795 | 992,000 |
| 2022-07-06 | 3.930 | 3.950 | 3.700 | 3.750 | 2.795 | 860,000 |
| 2022-07-05 | 3.930 | 3.980 | 3.910 | 3.930 | 2.929 | 5,412,000 |
| 2022-07-04 | 3.880 | 3.930 | 3.860 | 3.910 | 2.914 | 571,000 |
| 2022-06-30 | 3.860 | 3.950 | 3.840 | 3.940 | 2.937 | 989,000 |
| 2022-06-29 | 3.900 | 3.970 | 3.840 | 3.900 | 2.907 | 1,407,000 |
| 2022-06-28 | 3.850 | 3.890 | 3.760 | 3.890 | 2.899 | 754,000 |
| 2022-06-27 | 3.790 | 3.860 | 3.760 | 3.850 | 2.870 | 1,121,000 |
| 2022-06-24 | 3.790 | 3.840 | 3.750 | 3.790 | 2.825 | 835,000 |
| 2022-06-23 | 3.700 | 3.820 | 3.640 | 3.820 | 2.847 | 853,000 |
| 2022-06-22 | 3.760 | 3.820 | 3.670 | 3.700 | 2.758 | 719,000 |
| 2022-06-21 | 3.750 | 3.840 | 3.740 | 3.800 | 2.832 | 634,000 |
| 2022-06-20 | 3.570 | 3.800 | 3.570 | 3.750 | 2.795 | 1,754,000 |
| 2022-06-17 | 3.750 | 3.760 | 3.690 | 3.750 | 2.666 | 644,000 |
| 2022-06-16 | 3.860 | 3.860 | 3.690 | 3.750 | 2.666 | 1,423,000 |
| 2022-06-15 | 3.710 | 3.850 | 3.710 | 3.850 | 2.737 | 4,362,000 |
| 2022-06-14 | 3.740 | 3.760 | 3.670 | 3.720 | 2.644 | 1,279,000 |
| 2022-06-13 | 3.920 | 3.920 | 3.720 | 3.770 | 2.680 | 1,669,000 |
| 2022-06-10 | 4.040 | 4.040 | 3.900 | 3.950 | 2.808 | 521,000 |
| 2022-06-09 | 4.000 | 4.130 | 3.950 | 4.000 | 2.843 | 2,004,000 |
| 2022-06-08 | 3.820 | 4.000 | 3.790 | 4.000 | 2.843 | 1,831,000 |
| 2022-06-07 | 3.780 | 3.850 | 3.760 | 3.800 | 2.701 | 1,713,000 |
| 2022-06-06 | 3.750 | 3.760 | 3.650 | 3.760 | 2.673 | 1,673,000 |
| 2022-06-02 | 3.720 | 3.720 | 3.630 | 3.660 | 2.602 | 1,513,125 |
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.