E-Home Household Service Holdings Limited (EJH)

EJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.67	0.72	0.65	0.69	0.69	3.57%	177,463
Feb 26, 2026	0.62	0.69	0.62	0.67	0.67	0.97%	197,173
Feb 25, 2026	0.65	0.68	0.62	0.66	0.66	0.06%	254,565
Feb 24, 2026	0.60	0.90	0.53	0.66	0.66	8.69%	2,874,108
Feb 23, 2026	0.59	0.61	0.58	0.61	0.61	4.97%	137,229
Feb 20, 2026	0.56	0.59	0.56	0.58	0.58	3.96%	51,684
Feb 19, 2026	0.57	0.58	0.54	0.56	0.56	-2.52%	41,174
Feb 18, 2026	0.60	0.61	0.56	0.57	0.57	-2.16%	104,423
Feb 17, 2026	0.59	0.60	0.53	0.58	0.58	0.55%	141,365
Feb 13, 2026	0.60	0.61	0.52	0.58	0.58	1.70%	153,314
Feb 12, 2026	0.62	0.62	0.52	0.57	0.57	-4.98%	155,203
Feb 11, 2026	0.54	0.64	0.51	0.60	0.60	14.35%	311,367
Feb 10, 2026	0.57	0.64	0.51	0.52	0.52	-9.95%	148,339
Feb 9, 2026	0.60	0.63	0.58	0.58	0.58	-7.21%	104,481
Feb 6, 2026	0.72	0.72	0.55	0.63	0.63	-7.84%	275,820
Feb 5, 2026	0.69	0.75	0.67	0.68	0.68	-4.67%	86,907
Feb 4, 2026	0.78	0.78	0.69	0.71	0.71	-10.69%	105,672
Feb 3, 2026	0.77	0.84	0.76	0.80	0.80	5.45%	74,020
Feb 2, 2026	0.87	0.87	0.70	0.76	0.76	-6.18%	115,498
Jan 30, 2026	0.98	0.99	0.79	0.81	0.81	-19.90%	94,255
Jan 29, 2026	0.97	1.02	0.88	1.01	1.01	3.47%	708,255
Jan 28, 2026	1.01	1.01	0.93	0.98	0.98	-1.10%	239,928
Jan 27, 2026	0.97	0.99	0.90	0.99	0.99	4.00%	175,222
Jan 26, 2026	0.87	0.95	0.84	0.95	0.95	6.81%	251,059
Jan 23, 2026	0.85	0.89	0.82	0.89	0.89	5.14%	101,571
Jan 22, 2026	0.80	0.85	0.78	0.85	0.85	5.64%	218,902
Jan 21, 2026	0.74	0.81	0.73	0.80	0.80	7.67%	188,245
Jan 20, 2026	0.77	0.80	0.74	0.74	0.74	-6.53%	95,096
Jan 16, 2026	0.84	0.84	0.77	0.79	0.79	-0.64%	67,296
Jan 15, 2026	0.80	0.84	0.79	0.80	0.80	-5.33%	71,825
Jan 14, 2026	0.76	0.85	0.76	0.85	0.85	11.18%	282,716
Jan 13, 2026	0.77	0.80	0.73	0.76	0.76	-4.76%	104,791
Jan 12, 2026	0.80	0.81	0.79	0.80	0.80	2.15%	124,300
Jan 9, 2026	0.78	0.78	0.74	0.78	0.78	6.14%	104,331
Jan 8, 2026	0.75	0.80	0.74	0.74	0.74	-5.65%	71,124
Jan 7, 2026	0.79	0.80	0.77	0.78	0.78	0.01%	39,920
Jan 6, 2026	0.79	0.82	0.77	0.78	0.78	-5.99%	168,141
Jan 5, 2026	0.81	0.84	0.78	0.83	0.83	4.69%	207,684
Jan 2, 2026	0.81	0.82	0.78	0.79	0.79	3.87%	96,209
Dec 31, 2025	0.81	0.84	0.74	0.76	0.76	-5.92%	106,639
Dec 30, 2025	0.82	0.84	0.81	0.81	0.81	-0.21%	73,038
Dec 29, 2025	0.92	0.94	0.81	0.81	0.81	-12.15%	86,708
Dec 26, 2025	0.92	0.97	0.91	0.93	0.93	-8.41%	90,509
Dec 24, 2025	0.90	1.02	0.85	1.01	1.01	9.19%	112,961
Dec 23, 2025	0.90	0.98	0.90	0.93	0.93	-7.50%	188,769
Dec 22, 2025	0.92	1.01	0.90	1.00	1.00	10.24%	442,817
Dec 19, 2025	0.87	0.91	0.83	0.91	0.91	3.41%	83,713
Dec 18, 2025	0.81	0.88	0.81	0.88	0.88	2.00%	100,087
Dec 17, 2025	0.80	0.87	0.79	0.86	0.86	4.88%	84,255
Dec 16, 2025	0.75	0.84	0.75	0.82	0.82	5.93%	196,293

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.