Excellence Commercial Property Fac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.430	1.460	1.430	1.460	1.460	544,000
2025-08-04	1.440	1.440	1.420	1.440	1.440	441,000
2025-08-01	1.440	1.460	1.430	1.440	1.440	454,000
2025-07-31	1.500	1.500	1.430	1.450	1.450	968,000
2025-07-30	1.510	1.510	1.490	1.500	1.500	530,000
2025-07-29	1.500	1.520	1.480	1.510	1.510	585,000
2025-07-28	1.500	1.510	1.470	1.500	1.500	1,168,000
2025-07-25	1.540	1.540	1.500	1.500	1.500	918,060
2025-07-24	1.480	1.540	1.470	1.530	1.530	2,929,000
2025-07-23	1.480	1.490	1.460	1.480	1.480	1,126,000
2025-07-22	1.480	1.480	1.460	1.480	1.480	681,000
2025-07-21	1.470	1.490	1.470	1.480	1.480	575,000
2025-07-18	1.490	1.510	1.480	1.480	1.480	198,000
2025-07-17	1.500	1.520	1.470	1.490	1.490	713,000
2025-07-16	1.520	1.520	1.500	1.510	1.510	156,000
2025-07-15	1.520	1.530	1.500	1.510	1.510	279,000
2025-07-14	1.480	1.510	1.480	1.510	1.510	218,000
2025-07-11	1.470	1.480	1.460	1.480	1.480	254,000
2025-07-10	1.450	1.480	1.440	1.460	1.460	569,000
2025-07-09	1.440	1.490	1.440	1.460	1.460	127,000
2025-07-08	1.450	1.480	1.440	1.460	1.460	486,000
2025-07-07	1.430	1.460	1.430	1.430	1.430	43,000
2025-07-04	1.450	1.450	1.420	1.430	1.430	169,000
2025-07-03	1.470	1.470	1.440	1.460	1.460	165,000
2025-07-02	1.460	1.480	1.450	1.470	1.470	293,000
2025-06-30	1.470	1.470	1.450	1.450	1.450	150,000
2025-06-27	1.430	1.460	1.430	1.450	1.450	287,000
2025-06-26	1.420	1.430	1.400	1.430	1.430	309,000
2025-06-25	1.400	1.420	1.390	1.410	1.410	454,000
2025-06-24	1.380	1.400	1.360	1.390	1.390	324,000
2025-06-23	1.330	1.370	1.320	1.370	1.370	533,000
2025-06-20	1.350	1.370	1.340	1.360	1.360	245,000
2025-06-19	1.380	1.380	1.350	1.350	1.350	333,200
2025-06-18	1.400	1.400	1.370	1.380	1.380	155,000
2025-06-17	1.400	1.400	1.380	1.400	1.400	128,000
2025-06-16	1.370	1.420	1.370	1.420	1.420	643,000
2025-06-13	1.380	1.380	1.350	1.360	1.360	503,000
2025-06-12	1.420	1.440	1.410	1.440	1.377	392,000
2025-06-11	1.430	1.430	1.400	1.410	1.349	369,000
2025-06-10	1.420	1.420	1.400	1.400	1.339	319,000
2025-06-09	1.410	1.420	1.400	1.420	1.358	221,000
2025-06-06	1.410	1.410	1.390	1.410	1.349	410,000
2025-06-05	1.380	1.400	1.370	1.390	1.329	208,000
2025-06-04	1.370	1.370	1.360	1.360	1.301	170,000
2025-06-03	1.360	1.380	1.340	1.370	1.310	356,000
2025-06-02	1.360	1.380	1.350	1.380	1.320	244,000
2025-05-30	1.390	1.390	1.360	1.390	1.329	233,000
2025-05-29	1.390	1.410	1.370	1.370	1.310	247,000
2025-05-28	1.370	1.380	1.350	1.380	1.320	348,000
2025-05-27	1.360	1.370	1.360	1.360	1.301	540,000
2025-05-26	1.390	1.390	1.370	1.380	1.320	146,000
2025-05-23	1.370	1.410	1.360	1.390	1.329	287,000
2025-05-22	1.360	1.370	1.350	1.370	1.310	99,000
2025-05-21	1.340	1.480	1.330	1.360	1.301	477,000
2025-05-20	1.350	1.350	1.310	1.330	1.272	1,421,000
2025-05-19	1.350	1.350	1.330	1.350	1.291	634,000
2025-05-16	1.380	1.380	1.330	1.350	1.291	847,000
2025-05-15	1.370	1.370	1.350	1.350	1.291	215,000
2025-05-14	1.370	1.380	1.360	1.370	1.310	188,000
2025-05-13	1.370	1.390	1.360	1.380	1.320	364,000

← NewerPage 6 of 21 · 1,234 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.