Echo International Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 0.180 | 0.190 | 0.180 | 0.190 | 0.190 | 42,000 |
| 2022-03-01 | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0 |
| 2022-02-28 | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0 |
| 2022-02-25 | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0 |
| 2022-02-24 | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0 |
| 2022-02-23 | 0.192 | 0.204 | 0.192 | 0.204 | 0.204 | 84,000 |
| 2022-02-22 | 0.200 | 0.212 | 0.200 | 0.212 | 0.212 | 48,000 |
| 2022-02-21 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 0 |
| 2022-02-18 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 0 |
| 2022-02-17 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 0 |
| 2022-02-16 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 0 |
| 2022-02-15 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 0 |
| 2022-02-14 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 12,000 |
| 2022-02-11 | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 96,000 |
| 2022-02-10 | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 12,000 |
| 2022-02-09 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-02-08 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-02-07 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-02-04 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-31 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-28 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-27 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-26 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-25 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-24 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-21 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-20 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-19 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-18 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-17 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-14 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-13 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-12 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 48,000 |
| 2022-01-11 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2022-01-10 | 0.250 | 0.410 | 0.247 | 0.255 | 0.255 | 888,000 |
| 2022-01-07 | 0.230 | 0.230 | 0.225 | 0.230 | 0.230 | 180,000 |
| 2022-01-06 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 0 |
| 2022-01-05 | 0.250 | 0.250 | 0.240 | 0.240 | 0.240 | 48,000 |
| 2022-01-04 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 24,000 |
| 2022-01-03 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2021-12-31 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 53,000 |
| 2021-12-30 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 24,000 |
| 2021-12-29 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2021-12-28 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2021-12-24 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2021-12-23 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2021-12-22 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2021-12-21 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2021-12-20 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2021-12-17 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2021-12-16 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2021-12-15 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0 |
| 2021-12-14 | 0.270 | 0.370 | 0.245 | 0.245 | 0.245 | 500,800 |
| 2021-12-13 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 1,500,000 |
| 2021-12-10 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2021-12-09 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2021-12-08 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2021-12-07 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2021-12-06 | 0.250 | 0.255 | 0.250 | 0.255 | 0.255 | 48,000 |
| 2021-12-03 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.