UK markets closed

E-Commodities Holdings Limited (1733.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
1.670-0.020 (-1.18%)
As of 02:30PM HKT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.7001.7001.6201.6701.6703,049,000
03 May 20241.6401.7001.6001.6901.6906,331,250
02 May 20241.6301.6301.6001.6201.6201,626,200
30 Apr 20241.6401.6601.6001.6201.6202,963,474
29 Apr 20241.6101.6501.6101.6401.6403,090,620
26 Apr 20241.6201.6501.5901.6401.6403,707,699
25 Apr 20241.6101.6401.5901.6101.6102,898,000
24 Apr 20241.5901.6101.5801.6101.6101,985,050
23 Apr 20241.6201.6201.5701.5901.5903,408,000
22 Apr 20241.6701.6801.6201.6201.6202,216,499
19 Apr 20241.6901.7101.6601.6601.6601,462,000
18 Apr 20241.7101.7301.6601.6901.6905,229,100
17 Apr 20241.6001.7101.5901.7101.7109,328,548
16 Apr 20241.6501.6601.5801.6001.6004,175,550
15 Apr 20241.6701.6801.6301.6601.6602,074,600
12 Apr 20241.6901.7001.6701.6801.6801,684,600
11 Apr 20241.7101.7101.6601.6901.6905,000,000
10 Apr 20241.7301.7301.7001.7201.7203,282,200
09 Apr 20241.7401.7601.6901.7301.7307,254,200
08 Apr 20241.7401.7801.7301.7401.7402,111,000
05 Apr 20241.7801.8401.7301.7401.7404,904,334
03 Apr 20241.7501.7801.6801.7701.7704,742,350
02 Apr 20241.8601.8901.7401.7501.7509,176,400
28 Mar 20241.9001.9001.7901.8601.8609,442,250
27 Mar 20241.8601.9201.8001.9101.91025,760,000
26 Mar 20241.8001.8001.7401.7701.7702,454,526
25 Mar 20241.7301.7901.7301.7801.7802,364,950
22 Mar 20241.7501.7701.7401.7601.7602,373,550
21 Mar 20241.7401.7901.7301.7701.7702,923,000
20 Mar 20241.8101.8101.7201.7401.7406,748,650
19 Mar 20241.7901.8501.7801.8201.8202,330,883
18 Mar 20241.8901.9201.7801.8001.8006,236,100
15 Mar 20241.8901.9301.8401.8901.8904,579,270
14 Mar 20241.8501.9101.8301.9101.9106,424,749
13 Mar 20241.7601.8801.7601.8601.86012,194,434
12 Mar 20241.7801.8001.7501.7601.7602,710,000
11 Mar 20241.7501.7901.7001.7801.7804,266,000
08 Mar 20241.7301.7601.7301.7601.7603,114,200
07 Mar 20241.7701.7901.7301.7501.7502,337,850
06 Mar 20241.7301.7701.7201.7701.7704,886,000
05 Mar 20241.7201.7601.6901.7301.7303,784,000
04 Mar 20241.7201.7401.7001.7301.7302,602,150
01 Mar 20241.6801.7701.6701.7301.7304,456,400
29 Feb 20241.7101.7201.6601.6801.6803,702,850
28 Feb 20241.7101.7501.6601.6901.6905,678,250
27 Feb 20241.7501.7701.6601.7101.71011,751,000
26 Feb 20241.8301.8401.7401.7501.7504,762,500
23 Feb 20241.7801.8101.7201.8001.8008,245,000
22 Feb 20241.5901.8001.5801.7801.78019,071,949
21 Feb 20241.6101.6201.5901.6001.6002,627,300
20 Feb 20241.6101.6201.5701.6201.6202,531,300
19 Feb 20241.5101.6101.5001.6001.6005,338,050
16 Feb 20241.4901.5201.4801.5101.5103,380,500
15 Feb 20241.4801.5001.4601.4801.4801,525,700
14 Feb 20241.5101.5101.4801.5001.5001,803,450
09 Feb 20241.5301.5501.5101.5101.5101,390,250
08 Feb 20241.5301.5601.5001.5401.5402,600,790
07 Feb 20241.5101.5301.5001.5201.5203,002,000
06 Feb 20241.5001.5401.5001.5101.5102,046,500
05 Feb 20241.4801.5101.4601.5001.5002,734,500
02 Feb 20241.5201.5301.4601.4801.4804,648,100
01 Feb 20241.5001.5201.4701.5201.5202,629,100
31 Jan 20241.4701.5101.4501.4801.4802,587,900
30 Jan 20241.4801.5001.4401.4701.4701,465,000
29 Jan 20241.5101.5401.4901.5001.500915,500
26 Jan 20241.5001.5301.4901.5101.5102,555,150
25 Jan 20241.5001.5201.4701.4901.4904,304,000
24 Jan 20241.3801.4701.3801.4601.4602,045,095
23 Jan 20241.4001.4501.3801.4201.4201,530,650
22 Jan 20241.4701.4701.3801.4101.41010,618,000
19 Jan 20241.4801.5001.4601.4701.4701,932,500
18 Jan 20241.4801.5201.4701.5001.5003,140,800
17 Jan 20241.5201.5301.4701.5001.5004,613,400
16 Jan 20241.5801.5801.5101.5201.5201,800,350
15 Jan 20241.4901.6001.4701.5801.5803,442,150
12 Jan 20241.5001.5201.4601.4901.4902,674,500
11 Jan 20241.5001.5201.4901.5001.5001,230,600
10 Jan 20241.5601.5601.4901.5101.5102,537,750
09 Jan 20241.5601.5801.5401.5601.5602,740,150
08 Jan 20241.6101.6501.5701.5801.5806,333,500
05 Jan 20241.5501.6201.5401.6101.6105,809,850
04 Jan 20241.5401.6001.5201.5501.5502,307,400
03 Jan 20241.5801.6501.5401.5401.54010,727,150
02 Jan 20241.5301.5901.4401.5801.5806,918,050
02 Jan 20240.078 Dividend
29 Dec 20231.5501.5701.5301.5501.4722,714,500
28 Dec 20231.5801.6001.5401.5501.4722,811,800
27 Dec 20231.5901.6101.5401.5801.5003,490,900
22 Dec 20231.4901.6101.4801.6001.51912,657,187
21 Dec 20231.4501.4901.4201.4901.4153,466,500
20 Dec 20231.3901.4801.3901.4501.3775,134,050
19 Dec 20231.3701.3901.3601.3901.320920,500
18 Dec 20231.3101.4101.3001.3801.3117,319,900
15 Dec 20231.3501.3501.3101.3101.2445,886,000
14 Dec 20231.3501.3801.3101.3401.2736,078,000
13 Dec 20231.3101.3601.3001.3501.2826,390,800
12 Dec 20231.3501.3601.3001.3001.2353,410,800
11 Dec 20231.3501.3601.3101.3301.2634,008,350
08 Dec 20231.3901.4101.3601.3601.2922,695,550
07 Dec 20231.3901.4101.3701.4101.3391,406,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...