E-Commodities Holdings Limited (HKG:1733)
Hong Kong · Delayed Price · Currency is HKD 0.6400
-0.0050 (-0.78%)
Nov 13, 2026, 3:59 PM HKT
E-Commodities Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -0.78% | 464,000 |
| Nov 12, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 430,000 |
| Nov 11, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 422,000 |
| Nov 10, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.94% | 497,000 |
| Nov 9, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 330,500 |
| Nov 6, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 123,150 |
| Nov 5, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.78% | 2,704,000 |
| Nov 4, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 960,000 |
| Nov 3, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -2.33% | 128,000 |
| Nov 2, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 0.78% | 38,500 |
| Oct 30, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 412,000 |
| Oct 29, 2026 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 779,000 |
| Oct 28, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 168,000 |
| Oct 27, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 297,200 |
| Oct 26, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 713,250 |
| Oct 23, 2026 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 1,898,500 |
| Oct 22, 2026 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -4.48% | 1,082,000 |
| Oct 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 236,150 |
| Oct 20, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.19% | 172,500 |
| Oct 16, 2026 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | -1.44% | 338,000 |
| Oct 15, 2026 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | -0.71% | 184,000 |
| Oct 14, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 3.70% | 474,000 |
| Oct 13, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 0.75% | 588,000 |
| Oct 12, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 306,100 |
| Oct 9, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 1,090,050 |
| Oct 8, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | 0.74% | 366,000 |
| Oct 7, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -1.46% | 455,100 |
| Oct 6, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 77,150 |
| Oct 5, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 566,000 |
| 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 |