Excellence Commercial Property Fac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.800 | 3.830 | 3.710 | 3.720 | 2.644 | 1,560,000 |
| 2022-05-31 | 3.740 | 3.860 | 3.740 | 3.840 | 2.730 | 4,526,000 |
| 2022-05-30 | 3.690 | 3.840 | 3.650 | 3.730 | 2.651 | 2,111,000 |
| 2022-05-27 | 3.690 | 3.710 | 3.630 | 3.690 | 2.623 | 1,345,000 |
| 2022-05-26 | 3.700 | 3.700 | 3.630 | 3.660 | 2.602 | 903,000 |
| 2022-05-25 | 3.690 | 3.700 | 3.630 | 3.690 | 2.623 | 1,059,000 |
| 2022-05-24 | 3.780 | 3.780 | 3.610 | 3.650 | 2.594 | 1,967,000 |
| 2022-05-23 | 3.690 | 3.750 | 3.570 | 3.700 | 2.630 | 4,214,000 |
| 2022-05-20 | 3.700 | 3.710 | 3.540 | 3.690 | 2.623 | 5,486,000 |
| 2022-05-19 | 3.660 | 3.700 | 3.630 | 3.690 | 2.623 | 1,519,000 |
| 2022-05-18 | 3.780 | 3.790 | 3.520 | 3.730 | 2.651 | 9,409,000 |
| 2022-05-17 | 3.880 | 3.910 | 3.760 | 3.780 | 2.687 | 2,305,000 |
| 2022-05-16 | 3.910 | 4.390 | 3.840 | 3.870 | 2.751 | 18,567,000 |
| 2022-05-13 | 3.630 | 3.970 | 3.620 | 3.970 | 2.822 | 4,005,000 |
| 2022-05-12 | 3.740 | 3.780 | 3.590 | 3.610 | 2.566 | 2,167,000 |
| 2022-05-11 | 3.770 | 3.890 | 3.740 | 3.810 | 2.708 | 1,033,000 |
| 2022-05-10 | 3.880 | 3.880 | 3.700 | 3.750 | 2.666 | 3,683,000 |
| 2022-05-06 | 3.980 | 4.000 | 3.840 | 3.880 | 2.758 | 953,000 |
| 2022-05-05 | 4.110 | 4.150 | 3.980 | 4.000 | 2.843 | 4,479,000 |
| 2022-05-04 | 4.200 | 4.200 | 4.000 | 4.040 | 2.872 | 475,000 |
| 2022-05-03 | 4.130 | 4.350 | 4.030 | 4.220 | 3.000 | 650,000 |
| 2022-04-29 | 3.950 | 4.150 | 3.880 | 4.150 | 2.950 | 1,008,000 |
| 2022-04-28 | 3.950 | 3.980 | 3.850 | 3.950 | 2.808 | 867,000 |
| 2022-04-27 | 4.000 | 4.000 | 3.830 | 3.950 | 2.808 | 1,681,000 |
| 2022-04-26 | 3.990 | 4.070 | 3.910 | 3.940 | 2.801 | 2,102,000 |
| 2022-04-25 | 4.000 | 4.000 | 3.840 | 3.900 | 2.772 | 1,470,000 |
| 2022-04-22 | 4.100 | 4.170 | 3.980 | 4.050 | 2.879 | 1,758,000 |
| 2022-04-21 | 4.490 | 4.490 | 4.040 | 4.120 | 2.929 | 3,321,000 |
| 2022-04-20 | 4.850 | 4.850 | 4.340 | 4.400 | 3.128 | 1,458,000 |
| 2022-04-19 | 4.800 | 4.800 | 4.510 | 4.600 | 3.270 | 3,597,000 |
| 2022-04-14 | 4.570 | 4.730 | 4.540 | 4.680 | 3.327 | 2,182,000 |
| 2022-04-13 | 4.470 | 4.640 | 4.410 | 4.500 | 3.199 | 1,699,000 |
| 2022-04-12 | 4.500 | 4.610 | 4.430 | 4.430 | 3.149 | 2,219,000 |
| 2022-04-11 | 4.830 | 4.830 | 4.420 | 4.470 | 3.177 | 2,447,000 |
| 2022-04-08 | 4.830 | 4.890 | 4.640 | 4.790 | 3.405 | 4,790,000 |
| 2022-04-07 | 4.790 | 4.950 | 4.760 | 4.800 | 3.412 | 5,377,000 |
| 2022-04-06 | 4.500 | 4.970 | 4.400 | 4.790 | 3.405 | 8,390,000 |
| 2022-04-04 | 4.080 | 4.710 | 4.080 | 4.620 | 3.284 | 3,378,000 |
| 2022-04-01 | 4.010 | 4.010 | 3.900 | 3.990 | 2.836 | 1,285,000 |
| 2022-03-31 | 3.960 | 4.150 | 3.920 | 3.980 | 2.829 | 1,976,000 |
| 2022-03-30 | 3.920 | 4.150 | 3.900 | 4.070 | 2.893 | 4,518,000 |
| 2022-03-29 | 3.920 | 4.130 | 3.830 | 3.850 | 2.737 | 7,353,000 |
| 2022-03-28 | 3.990 | 3.990 | 3.660 | 3.750 | 2.666 | 1,219,000 |
| 2022-03-25 | 4.000 | 4.000 | 3.770 | 3.810 | 2.708 | 1,556,000 |
| 2022-03-24 | 4.080 | 4.180 | 3.930 | 4.030 | 2.865 | 639,000 |
| 2022-03-23 | 4.150 | 4.150 | 3.960 | 4.040 | 2.872 | 2,594,000 |
| 2022-03-22 | 4.180 | 4.180 | 3.820 | 4.060 | 2.886 | 1,378,000 |
| 2022-03-21 | 4.200 | 4.200 | 3.840 | 3.950 | 2.808 | 882,000 |
| 2022-03-18 | 4.080 | 4.080 | 3.780 | 4.020 | 2.857 | 1,097,000 |
| 2022-03-17 | 3.860 | 4.220 | 3.860 | 4.080 | 2.900 | 1,836,000 |
| 2022-03-16 | 3.740 | 3.740 | 2.700 | 3.670 | 2.609 | 24,112,000 |
| 2022-03-15 | 3.460 | 3.800 | 3.250 | 3.350 | 2.381 | 2,890,000 |
| 2022-03-14 | 4.200 | 4.210 | 3.650 | 3.690 | 2.623 | 7,960,000 |
| 2022-03-11 | 4.230 | 4.600 | 4.190 | 4.240 | 3.014 | 18,282,000 |
| 2022-03-10 | 4.350 | 4.500 | 4.330 | 4.380 | 3.113 | 991,000 |
| 2022-03-09 | 4.360 | 4.450 | 4.240 | 4.290 | 3.049 | 1,270,000 |
| 2022-03-08 | 4.580 | 4.580 | 4.300 | 4.360 | 3.099 | 1,693,000 |
| 2022-03-07 | 4.610 | 4.650 | 4.490 | 4.580 | 3.256 | 816,000 |
| 2022-03-04 | 4.760 | 4.760 | 4.610 | 4.630 | 3.291 | 633,000 |
| 2022-03-03 | 4.760 | 4.800 | 4.630 | 4.770 | 3.391 | 667,000 |
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.