E-Commodities Holdings Limited 1733
HKEX · Hong Kong SAR China · Energy Minerals
HKD 0.6850-0.02 (-2.84%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.69 | -2.13% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 30.00K |
| 2026-09-30 | HKD 0.70 | +0.71% | HKD 0.69 | HKD 0.70 | HKD 0.69 | 594.65K |
| 2026-09-29 | HKD 0.70 | +1.45% | HKD 0.69 | HKD 0.70 | HKD 0.69 | 22.00K |
| 2026-09-28 | HKD 0.69 | -2.13% | HKD 0.71 | HKD 0.71 | HKD 0.68 | 2.00M |
| 2026-09-25 | HKD 0.70 | +2.92% | HKD 0.68 | HKD 0.70 | HKD 0.67 | 666.55K |
| 2026-09-24 | HKD 0.69 | -2.84% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 784.00K |
| 2026-09-23 | HKD 0.70 | +1.44% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 52.05K |
| 2026-09-22 | HKD 0.69 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.68 | 480.00K |
| 2026-09-21 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.72 | HKD 0.68 | 1.26M |
| 2026-09-18 | HKD 0.69 | -4.14% | HKD 0.73 | HKD 0.73 | HKD 0.69 | 1.93M |
| 2026-09-17 | HKD 0.73 | +0.69% | HKD 0.71 | HKD 0.73 | HKD 0.70 | 497.45K |
| 2026-09-16 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.73 | HKD 0.70 | 510.50K |
| 2026-09-15 | HKD 0.72 | -3.36% | HKD 0.75 | HKD 0.75 | HKD 0.71 | 492.65K |
| 2026-09-14 | HKD 0.75 | +2.05% | HKD 0.73 | HKD 0.77 | HKD 0.73 | 254.00K |
| 2026-09-11 | HKD 0.73 | 0.00% | HKD 0.72 | HKD 0.73 | HKD 0.72 | 334.00K |
| 2026-09-10 | HKD 0.73 | -1.35% | HKD 0.74 | HKD 0.75 | HKD 0.73 | 236.07K |
| 2026-09-09 | HKD 0.74 | -1.33% | HKD 0.73 | HKD 0.75 | HKD 0.73 | 841.55K |
| 2026-09-08 | HKD 0.75 | +2.74% | HKD 0.74 | HKD 0.75 | HKD 0.71 | 936.20K |
| 2026-09-07 | HKD 0.73 | -2.67% | HKD 0.74 | HKD 0.74 | HKD 0.71 | 1.33M |
| 2026-09-04 | HKD 0.75 | 0.00% | HKD 0.74 | HKD 0.75 | HKD 0.74 | 684.75K |
| 2026-09-03 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 32.75K |
| 2026-09-02 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.73 | 724.00K |
| 2026-09-01 | HKD 0.75 | -0.66% | HKD 0.75 | HKD 0.76 | HKD 0.74 | 668.65K |
| 2026-08-31 | HKD 0.75 | -2.58% | HKD 0.78 | HKD 0.78 | HKD 0.75 | 2.24M |
| 2026-08-28 | HKD 0.77 | +1.97% | HKD 0.75 | HKD 0.77 | HKD 0.75 | 580.20K |
| 2026-08-27 | HKD 0.76 | -1.94% | HKD 0.79 | HKD 0.79 | HKD 0.73 | 3.85M |
| 2026-08-26 | HKD 0.77 | -3.13% | HKD 0.81 | HKD 0.81 | HKD 0.76 | 5.81M |
| 2026-08-25 | HKD 0.80 | -0.62% | HKD 0.81 | HKD 0.81 | HKD 0.79 | 1.21M |
| 2026-08-24 | HKD 0.81 | +4.55% | HKD 0.77 | HKD 0.81 | HKD 0.77 | 4.88M |
| 2026-08-21 | HKD 0.77 | +1.32% | HKD 0.76 | HKD 0.79 | HKD 0.76 | 1.58M |
| 2026-08-20 | HKD 0.76 | +2.01% | HKD 0.74 | HKD 0.77 | HKD 0.73 | 2.32M |
| 2026-08-19 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.76 | HKD 0.74 | 1.86M |
| 2026-08-18 | HKD 0.75 | -0.67% | HKD 0.74 | HKD 0.75 | HKD 0.73 | 972.00K |
| 2026-08-17 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.77 | HKD 0.75 | 1.11M |
| 2026-08-14 | HKD 0.75 | +1.35% | HKD 0.74 | HKD 0.76 | HKD 0.73 | 2.05M |
| 2026-08-13 | HKD 0.74 | -3.90% | HKD 0.77 | HKD 0.77 | HKD 0.73 | 5.28M |
| 2026-08-12 | HKD 0.77 | +10.00% | HKD 0.75 | HKD 0.79 | HKD 0.74 | 13.58M |
| 2026-08-11 | HKD 0.70 | -0.71% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 636.40K |
| 2026-08-10 | HKD 0.70 | +6.82% | HKD 0.66 | HKD 0.72 | HKD 0.66 | 5.48M |
| 2026-08-07 | HKD 0.66 | +4.76% | HKD 0.62 | HKD 0.67 | HKD 0.62 | 3.91M |
| 2026-08-06 | HKD 0.63 | -1.56% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 2.19M |
| 2026-08-05 | HKD 0.64 | -0.78% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 889.25K |
| 2026-08-04 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 61.40K |
| 2026-08-03 | HKD 0.64 | +0.78% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 544.00K |
| 2026-07-31 | HKD 0.64 | -1.54% | HKD 0.64 | HKD 0.65 | HKD 0.64 | 170.00K |
| 2026-07-30 | HKD 0.65 | +1.56% | HKD 0.65 | HKD 0.69 | HKD 0.64 | 1.39M |
| 2026-07-29 | HKD 0.64 | -1.54% | HKD 0.63 | HKD 0.65 | HKD 0.63 | 390.70K |
| 2026-07-28 | HKD 0.65 | -2.99% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 606.00K |
| 2026-07-27 | HKD 0.67 | 0.00% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 244.35K |
| 2026-07-24 | HKD 0.67 | -2.90% | HKD 0.66 | HKD 0.68 | HKD 0.65 | 650.25K |
| 2026-07-23 | HKD 0.69 | +2.99% | HKD 0.68 | HKD 0.69 | HKD 0.67 | 2.15M |
| 2026-07-22 | HKD 0.67 | -2.90% | HKD 0.69 | HKD 0.69 | HKD 0.66 | 933.00K |
| 2026-07-21 | HKD 0.69 | +1.47% | HKD 0.68 | HKD 0.69 | HKD 0.65 | 946.00K |
| 2026-07-20 | HKD 0.68 | +3.03% | HKD 0.66 | HKD 0.68 | HKD 0.65 | 772.00K |
| 2026-07-17 | HKD 0.66 | -1.49% | HKD 0.65 | HKD 0.67 | HKD 0.64 | 294.20K |
| 2026-07-16 | HKD 0.67 | +8.06% | HKD 0.64 | HKD 0.67 | HKD 0.64 | 2.17M |
| 2026-07-15 | HKD 0.62 | +1.64% | HKD 0.62 | HKD 0.64 | HKD 0.61 | 938.55K |
| 2026-07-14 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.62 | HKD 0.61 | 108.00K |
| 2026-07-13 | HKD 0.61 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 382.00K |
| 2026-07-10 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.62 | HKD 0.61 | 1.03M |
| 2026-07-09 | HKD 0.61 | -1.61% | HKD 0.62 | HKD 0.63 | HKD 0.61 | 494.65K |
| 2026-07-08 | HKD 0.62 | +3.33% | HKD 0.61 | HKD 0.65 | HKD 0.61 | 1.52M |
| 2026-07-07 | HKD 0.60 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.59 | 640.00K |
| 2026-07-06 | HKD 0.60 | -1.64% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 294.85K |
| 2026-07-03 | HKD 0.61 | +5.17% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 1.10M |
| 2026-07-02 | HKD 0.58 | -1.69% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 90.00K |
| 2026-06-30 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.57 | 687.00K |
| 2026-06-29 | HKD 0.59 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.57 | 542.00K |
| 2026-06-26 | HKD 0.59 | 0.00% | HKD 0.58 | HKD 0.60 | HKD 0.57 | 1.74M |
| 2026-06-25 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.60 | HKD 0.58 | 1.06M |
| 2026-06-24 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.61 | HKD 0.58 | 902.00K |
| 2026-06-23 | HKD 0.60 | 0.00% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 646.00K |
| 2026-06-22 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 440.50K |
| 2026-06-18 | HKD 0.60 | -4.76% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 1.68M |
| 2026-06-17 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.61 | 1.15M |
| 2026-06-16 | HKD 0.63 | +1.61% | HKD 0.63 | HKD 0.64 | HKD 0.62 | 436.75K |
| 2026-06-15 | HKD 0.62 | -3.12% | HKD 0.64 | HKD 0.64 | HKD 0.62 | 2.42M |
| 2026-06-12 | HKD 0.64 | +1.59% | HKD 0.63 | HKD 0.67 | HKD 0.63 | 1.57M |
| 2026-06-11 | HKD 0.63 | -3.08% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 526.20K |
| 2026-06-10 | HKD 0.65 | -1.52% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 580.00K |
| 2026-06-09 | HKD 0.66 | +3.13% | HKD 0.62 | HKD 0.67 | HKD 0.62 | 530.00K |
| 2026-06-08 | HKD 0.64 | -4.48% | HKD 0.66 | HKD 0.67 | HKD 0.63 | 1.69M |
| 2026-06-05 | HKD 0.67 | -2.90% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 472.00K |
| 2026-06-04 | HKD 0.69 | +2.99% | HKD 0.67 | HKD 0.69 | HKD 0.66 | 1.24M |
| 2026-06-03 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 538.60K |
| 2026-06-02 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 186.00K |
| 2026-06-01 | HKD 0.68 | +7.94% | HKD 0.63 | HKD 0.69 | HKD 0.64 | 1.68M |
| 2026-05-29 | HKD 0.63 | 0.00% | HKD 0.62 | HKD 0.64 | HKD 0.61 | 2.68M |
| 2026-05-28 | HKD 0.63 | -3.08% | HKD 0.65 | HKD 0.65 | HKD 0.62 | 3.13M |
| 2026-05-27 | HKD 0.65 | -4.41% | HKD 0.67 | HKD 0.67 | HKD 0.65 | 864.00K |