Excellence Commercial Property Fac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.850	4.870	4.610	4.620	3.284	742,000
2022-03-01	4.650	4.800	4.650	4.730	3.362	207,000
2022-02-28	4.710	4.760	4.590	4.690	3.334	962,000
2022-02-25	4.700	4.790	4.670	4.670	3.320	363,000
2022-02-24	4.960	4.960	4.680	4.710	3.348	862,000
2022-02-23	4.870	4.990	4.830	4.980	3.540	358,000
2022-02-22	4.890	4.890	4.710	4.830	3.433	1,079,000
2022-02-21	4.960	5.010	4.800	4.920	3.497	1,153,000
2022-02-18	4.970	5.190	4.610	5.010	3.561	7,309,000
2022-02-17	5.130	5.130	4.920	5.040	3.583	900,000
2022-02-16	5.110	5.290	5.100	5.250	3.732	826,000
2022-02-15	5.050	5.130	4.970	5.010	3.561	917,000
2022-02-14	5.450	5.450	5.060	5.130	3.646	546,000
2022-02-11	5.270	5.700	5.270	5.490	3.902	1,486,000
2022-02-10	5.110	5.340	5.110	5.320	3.782	2,290,000
2022-02-09	5.100	5.190	5.090	5.150	3.661	284,000
2022-02-08	5.300	5.310	5.090	5.120	3.639	310,000
2022-02-07	5.030	5.550	5.030	5.280	3.753	1,587,000
2022-02-04	4.690	5.130	4.690	5.040	3.583	467,000
2022-01-31	4.610	4.880	4.610	4.830	3.433	58,000
2022-01-28	4.700	4.780	4.620	4.740	3.369	376,000
2022-01-27	5.240	5.240	4.700	4.750	3.376	481,000
2022-01-26	5.800	5.820	5.200	5.200	3.696	2,868,000
2022-01-25	4.950	5.990	4.950	5.720	4.066	8,671,000
2022-01-24	4.950	5.210	4.950	5.050	3.590	1,692,000
2022-01-21	4.810	5.050	4.810	4.980	3.540	2,622,000
2022-01-20	4.510	4.920	4.510	4.850	3.447	3,439,000
2022-01-19	4.440	4.600	4.440	4.550	3.234	1,225,000
2022-01-18	4.470	4.580	4.400	4.400	3.128	835,000
2022-01-17	4.380	4.400	4.330	4.400	3.128	305,000
2022-01-14	4.350	4.350	4.290	4.310	3.064	143,000
2022-01-13	4.430	4.520	4.290	4.350	3.092	301,000
2022-01-12	4.600	4.620	4.450	4.490	3.192	366,000
2022-01-11	4.250	4.500	4.210	4.450	3.163	625,000
2022-01-10	4.170	4.350	4.170	4.300	3.057	555,000
2022-01-07	4.170	4.250	4.120	4.190	2.978	497,000
2022-01-06	4.230	4.290	4.170	4.190	2.978	357,000
2022-01-05	4.420	4.420	4.250	4.280	3.042	661,000
2022-01-04	4.470	4.490	4.390	4.480	3.184	574,000
2022-01-03	4.620	4.680	4.380	4.450	3.163	230,000
2021-12-31	4.500	4.730	4.500	4.620	3.284	839,000
2021-12-30	4.330	4.410	4.280	4.400	3.128	626,000
2021-12-29	4.540	4.540	4.350	4.410	3.135	498,000
2021-12-28	4.590	4.590	4.300	4.490	3.192	695,000
2021-12-24	4.350	4.420	4.230	4.340	3.085	783,000
2021-12-23	4.340	4.570	4.060	4.280	3.042	2,579,000
2021-12-22	4.600	4.600	4.380	4.450	3.163	168,000
2021-12-21	4.210	4.530	4.210	4.520	3.213	495,000
2021-12-20	4.650	4.650	4.330	4.340	3.085	1,247,000
2021-12-17	4.640	4.640	4.500	4.560	3.241	591,000
2021-12-16	4.420	4.580	4.410	4.520	3.213	803,000
2021-12-15	4.730	4.730	4.490	4.540	3.227	1,102,000
2021-12-14	4.800	4.800	4.610	4.680	3.327	1,654,000
2021-12-13	4.950	5.030	4.820	4.820	3.426	1,081,000
2021-12-10	5.020	5.170	4.860	4.900	3.483	1,682,000
2021-12-09	4.700	5.180	4.700	5.180	3.682	2,536,000
2021-12-08	4.510	4.680	4.510	4.660	3.312	1,866,000
2021-12-07	4.400	4.590	4.300	4.580	3.256	1,994,000
2021-12-06	4.480	4.600	4.330	4.380	3.113	750,000
2021-12-03	4.510	4.530	4.440	4.460	3.170	1,047,000

← NewerPage 20 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.