E-Commodities Holdings Limited (HKG:1733)
Hong Kong · Delayed Price · Currency is HKD 0.6800
-0.0250 (-3.55%)
Oct 2, 2026, 4:08 PM HKT
E-Commodities Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -3.55% | 114,000 |
| Sep 30, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 0.71% | 594,650 |
| Sep 29, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 22,000 |
| Sep 28, 2026 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -2.13% | 2,000,000 |
| Sep 25, 2026 | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | 2.92% | 666,550 |
| Sep 24, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -2.84% | 784,000 |
| Sep 23, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.44% | 52,050 |
| Sep 22, 2026 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | - | 480,000 |
| Sep 21, 2026 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | - | 1,262,000 |
| Sep 18, 2026 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -4.14% | 1,926,600 |
| Sep 17, 2026 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 0.69% | 497,450 |
| Sep 16, 2026 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | - | 510,500 |
| Sep 15, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -3.36% | 492,650 |
| Sep 14, 2026 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 2.05% | 254,000 |
| Sep 11, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | - | 334,000 |
| Sep 10, 2026 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -1.35% | 236,069 |
| Sep 9, 2026 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 841,550 |
| Sep 8, 2026 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 2.74% | 936,200 |
| Sep 7, 2026 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -2.67% | 1,325,000 |
| Sep 4, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | - | 684,750 |
| Sep 3, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 32,750 |
| Sep 2, 2026 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | - | 724,000 |
| Sep 1, 2026 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -0.66% | 668,650 |
| Aug 31, 2026 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | 1.34% | 2,238,200 |
| Aug 28, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.75 | 1.97% | 580,200 |
| Aug 27, 2026 | 0.79 | 0.79 | 0.73 | 0.76 | 0.73 | -1.94% | 3,850,000 |
| Aug 26, 2026 | 0.81 | 0.81 | 0.76 | 0.78 | 0.75 | -3.12% | 5,812,000 |
| Aug 25, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | 0.77 | -0.62% | 1,205,250 |
| Aug 24, 2026 | 0.77 | 0.82 | 0.77 | 0.81 | 0.77 | 4.55% | 4,878,850 |
| Aug 21, 2026 | 0.76 | 0.79 | 0.76 | 0.77 | 0.74 | 1.32% | 1,578,251 |
| Aug 20, 2026 | 0.74 | 0.77 | 0.73 | 0.76 | 0.73 | 2.01% | 2,316,550 |
| Aug 19, 2026 | 0.75 | 0.76 | 0.74 | 0.75 | 0.72 | - | 1,864,650 |
| Aug 18, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.72 | -0.67% | 972,000 |
| Aug 17, 2026 | 0.75 | 0.77 | 0.75 | 0.75 | 0.72 | - | 1,111,750 |
| Aug 14, 2026 | 0.74 | 0.76 | 0.73 | 0.75 | 0.72 | 1.35% | 2,048,000 |
| Aug 13, 2026 | 0.77 | 0.77 | 0.73 | 0.74 | 0.71 | -3.90% | 5,278,000 |
| Aug 12, 2026 | 0.75 | 0.79 | 0.74 | 0.77 | 0.74 | 10.00% | 13,576,000 |
| Aug 11, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.67 | -0.71% | 636,400 |
| Aug 10, 2026 | 0.66 | 0.72 | 0.66 | 0.71 | 0.68 | 6.82% | 5,479,900 |
| Aug 7, 2026 | 0.62 | 0.67 | 0.62 | 0.66 | 0.63 | 4.76% | 3,908,000 |
| Aug 6, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.61 | -1.56% | 2,187,000 |
| Aug 5, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.62 | -0.78% | 889,249 |
| Aug 4, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.62 | - | 61,401 |
| Aug 3, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.62 | 0.78% | 544,000 |
| Jul 31, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.62 | -1.54% | 170,000 |
| Jul 30, 2026 | 0.65 | 0.69 | 0.64 | 0.65 | 0.62 | 1.56% | 1,393,100 |
| Jul 29, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.62 | -1.54% | 390,700 |
| Jul 28, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.62 | -2.99% | 606,000 |
| Jul 27, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.64 | - | 244,350 |
| Jul 24, 2026 | 0.66 | 0.68 | 0.65 | 0.67 | 0.64 | -2.90% | 650,250 |