HKSE - Delayed Quote
HKD
E-Commodities Holdings Limited (1733.HK)
0.640
0.000
(0.00%)
As of 1:02:56 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.625
0.640
0.620
0.640
0.640
24,500
Oct 30, 2026
0.640
0.640
0.630
0.640
0.640
412,000
Oct 29, 2026
0.645
0.650
0.620
0.640
0.640
779,000
Oct 28, 2026
0.650
0.650
0.640
0.650
0.650
168,000
Oct 27, 2026
0.650
0.650
0.635
0.650
0.650
297,200
Oct 26, 2026
0.650
0.650
0.640
0.650
0.650
713,250
Oct 23, 2026
0.640
0.655
0.630
0.650
0.650
1,898,500
Oct 22, 2026
0.685
0.685
0.640
0.640
0.640
1,082,000
Oct 21, 2026
0.665
0.670
0.665
0.670
0.670
236,150
Oct 20, 2026
0.680
0.680
0.670
0.670
0.670
172,500
Oct 16, 2026
0.695
0.695
0.670
0.685
0.685
338,000
Oct 15, 2026
0.695
0.695
0.665
0.695
0.695
184,000
Oct 14, 2026
0.680
0.700
0.675
0.700
0.700
474,000
Oct 13, 2026
0.655
0.675
0.650
0.675
0.675
588,000
Oct 12, 2026
0.665
0.680
0.665
0.670
0.670
306,100
Oct 9, 2026
0.670
0.680
0.665
0.680
0.680
1,090,050
Oct 8, 2026
0.685
0.695
0.670
0.680
0.680
366,000
Oct 7, 2026
0.695
0.695
0.670
0.675
0.675
455,100
Oct 6, 2026
0.680
0.690
0.680
0.685
0.685
77,150
Oct 5, 2026
0.680
0.695
0.675
0.680
0.680
566,000
Oct 2, 2026
0.690
0.690
0.680
0.680
0.680
114,000
Sep 30, 2026
0.690
0.705
0.685
0.705
0.705
594,650
Sep 29, 2026
0.690
0.700
0.685
0.700
0.700
22,000
Sep 28, 2026
0.710
0.710
0.675
0.690
0.690
2,000,000
Sep 25, 2026
0.680
0.705
0.670
0.705
0.705
666,550
Sep 24, 2026
0.690
0.695
0.680
0.685
0.685
784,000
Sep 23, 2026
0.705
0.705
0.685
0.705
0.705
52,050
Sep 22, 2026
0.720
0.720
0.680
0.695
0.695
480,000
Sep 21, 2026
0.695
0.720
0.675
0.695
0.695
1,262,000
Sep 18, 2026
0.725
0.725
0.685
0.695
0.695
1,926,600
Sep 17, 2026
0.710
0.730
0.705
0.725
0.725
497,450
Sep 16, 2026
0.720
0.725
0.705
0.720
0.720
510,500
Sep 15, 2026
0.745
0.745
0.715
0.720
0.720
492,650
Sep 14, 2026
0.730
0.770
0.730
0.745
0.745
254,000
Sep 11, 2026
0.720
0.730
0.720
0.730
0.730
334,000
Sep 10, 2026
0.740
0.745
0.725
0.730
0.730
236,069
Sep 9, 2026
0.730
0.750
0.730
0.740
0.740
841,550
Sep 8, 2026
0.735
0.750
0.715
0.750
0.750
936,200
Sep 7, 2026
0.740
0.740
0.715
0.730
0.730
1,325,000
Sep 4, 2026
0.740
0.755
0.740
0.750
0.750
684,750
Sep 3, 2026
0.750
0.750
0.750
0.750
0.750
32,750
Sep 2, 2026
0.750
0.755
0.730
0.750
0.750
724,000
Sep 1, 2026
0.745
0.760
0.740
0.750
0.750
668,650
Aug 31, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
0.780
0.780
0.745
0.755
0.755
2,238,200
Aug 28, 2026
0.745
0.775
0.745
0.775
0.745
580,200
Aug 27, 2026
0.785
0.785
0.730
0.760
0.731
3,850,000
Aug 26, 2026
0.810
0.810
0.760
0.775
0.745
5,812,000
Aug 25, 2026
0.805
0.805
0.785
0.800
0.769
1,205,250
Aug 24, 2026
0.770
0.815
0.770
0.805
0.774
4,878,850
Aug 21, 2026
0.760
0.790
0.760
0.770
0.740
1,578,251
Aug 20, 2026
0.740
0.770
0.730
0.760
0.731
2,316,550
Aug 19, 2026
0.750
0.760
0.740
0.745
0.716
1,864,650
Aug 18, 2026
0.740
0.745
0.730
0.745
0.716
972,000
Aug 17, 2026
0.750
0.770
0.745
0.750
0.721
1,111,750
Aug 14, 2026
0.740
0.760
0.725
0.750
0.721
2,048,000
Aug 13, 2026
0.770
0.770
0.730
0.740
0.711
5,278,000
Aug 12, 2026
0.750
0.790
0.735
0.770
0.740
13,576,000
Aug 11, 2026
0.705
0.705
0.690
0.700
0.673
636,400
Aug 10, 2026
0.660
0.720
0.660
0.705
0.678
5,479,900
Aug 7, 2026
0.620
0.665
0.620
0.660
0.634
3,908,000
Aug 6, 2026
0.645
0.645
0.625
0.630
0.606
2,187,000
Aug 5, 2026
0.645
0.645
0.635
0.640
0.615
889,249
Aug 4, 2026
0.645
0.645
0.635
0.645
0.620
61,401
Aug 3, 2026
0.645
0.650
0.630
0.645
0.620
544,000
Jul 31, 2026
0.640
0.650
0.640
0.640
0.615
170,000
Jul 30, 2026
0.650
0.690
0.640
0.650
0.625
1,393,100
Jul 29, 2026
0.630
0.650
0.630
0.640
0.615
390,700
Jul 28, 2026
0.650
0.650
0.630
0.650
0.625
606,000
Jul 27, 2026
0.650
0.670
0.650
0.670
0.644
244,350
Jul 24, 2026
0.660
0.680
0.650
0.670
0.644
650,250
Jul 23, 2026
0.680
0.690
0.670
0.690
0.663
2,145,150
Jul 22, 2026
0.690
0.690
0.660
0.670
0.644
933,000
Jul 21, 2026
0.680
0.690
0.650
0.690
0.663
946,000
Jul 20, 2026
0.660
0.680
0.650
0.680
0.654
772,000
Jul 17, 2026
0.650
0.670
0.640
0.660
0.634
294,203
Jul 16, 2026
0.640
0.670
0.640
0.670
0.644
2,170,178
Jul 15, 2026
0.620
0.640
0.610
0.620
0.596
938,550
Jul 14, 2026
0.610
0.620
0.610
0.610
0.586
108,000
Jul 13, 2026
0.620
0.620
0.610
0.610
0.586
382,000
Jul 10, 2026
0.610
0.620
0.610
0.610
0.586
1,028,050
Jul 9, 2026
0.620
0.630
0.610
0.610
0.586
494,650
Jul 8, 2026
0.610
0.650
0.610
0.620
0.596
1,522,000
Jul 7, 2026
0.610
0.610
0.590
0.600
0.577
640,000
Jul 6, 2026
0.600
0.610
0.600
0.600
0.577
294,850
Jul 3, 2026
0.600
0.610
0.590
0.610
0.586
1,100,000
Jul 2, 2026
0.600
0.600
0.580
0.580
0.558
90,000
Jun 30, 2026
0.590
0.590
0.570
0.590
0.567
687,000
Jun 29, 2026
0.600
0.600
0.570
0.590
0.567
542,000
Jun 26, 2026
0.580
0.600
0.570
0.590
0.567
1,740,000
Jun 25, 2026
0.590
0.600
0.580
0.590
0.567
1,060,500
Jun 24, 2026
0.600
0.610
0.580
0.590
0.567
902,000
Jun 23, 2026
0.590
0.600
0.590
0.600
0.577
646,000
Jun 22, 2026
0.600
0.600
0.580
0.600
0.577
440,500
Jun 18, 2026
0.610
0.620
0.600
0.600
0.577
1,676,000
Jun 17, 2026
0.630
0.630
0.610
0.630
0.606
1,149,250
Jun 16, 2026
0.630
0.640
0.620
0.630
0.606
436,750
Jun 15, 2026
0.640
0.640
0.620
0.620
0.596
2,418,050
Jun 12, 2026
0.630
0.670
0.630
0.640
0.615
1,574,000
Jun 11, 2026
0.650
0.650
0.630
0.630
0.606
526,200
Jun 10, 2026
0.650
0.650
0.630
0.650
0.625
580,000
Jun 9, 2026
0.620
0.670
0.620
0.660
0.634
530,000
Jun 8, 2026
0.660
0.670
0.630
0.640
0.615
1,694,000
Jun 5, 2026
0.690
0.690
0.670
0.670
0.644
472,000
Jun 4, 2026
0.670
0.690
0.660
0.690
0.663
1,239,300
Jun 3, 2026
0.670
0.670
0.660
0.670
0.644
538,600
Jun 2, 2026
0.680
0.680
0.670
0.670
0.644
186,000
Jun 1, 2026
0.630
0.690
0.640
0.680
0.654
1,683,700
May 29, 2026
0.620
0.640
0.610
0.630
0.606
2,676,000
May 28, 2026
0.650
0.650
0.620
0.630
0.606
3,134,600
May 27, 2026
0.670
0.670
0.650
0.650
0.625
864,000
May 26, 2026
0.670
0.740
0.660
0.680
0.654
892,100
May 22, 2026
0.670
0.670
0.660
0.670
0.644
730,000
May 21, 2026
0.670
0.680
0.670
0.670
0.644
396,050
May 20, 2026
0.680
0.680
0.660
0.670
0.644
1,331,590
May 19, 2026
0.690
0.690
0.680
0.690
0.663
652,600
May 18, 2026
0.690
0.690
0.680
0.680
0.654
446,000
May 15, 2026
0.680
0.690
0.680
0.690
0.663
732,000
May 14, 2026
0.710
0.710
0.690
0.690
0.663
4,300,000
May 13, 2026
0.720
0.720
0.700
0.710
0.683
1,460,600
May 12, 2026
0.720
0.730
0.720
0.720
0.692
996,400
May 11, 2026
0.720
0.730
0.720
0.730
0.702
3,084,000
May 8, 2026
0.740
0.740
0.720
0.730
0.702
1,490,600
May 7, 2026
0.740
0.750
0.730
0.730
0.702
492,050
May 6, 2026
0.740
0.750
0.730
0.750
0.721
970,200
May 5, 2026
0.750
0.750
0.720
0.750
0.721
3,212,000
May 4, 2026
0.750
0.760
0.750
0.750
0.721
817,300
Apr 30, 2026
0.760
0.760
0.740
0.750
0.721
652,000
Apr 29, 2026
0.750
0.760
0.750
0.760
0.731
1,214,500
Apr 28, 2026
0.760
0.760
0.750
0.760
0.731
424,500
Apr 27, 2026
0.780
0.780
0.770
0.770
0.740
56,250
Apr 24, 2026
0.760
0.790
0.760
0.790
0.759
814,000
Apr 23, 2026
0.770
0.770
0.760
0.770
0.740
647,000
Apr 22, 2026
0.780
0.780
0.760
0.760
0.731
1,225,000
Apr 21, 2026
0.770
0.790
0.760
0.780
0.750
908,700
Apr 20, 2026
0.780
0.780
0.760
0.770
0.740
1,006,000
Apr 17, 2026
0.750
0.780
0.750
0.780
0.750
5,767,250
Apr 16, 2026
0.760
0.760
0.750
0.750
0.721
459,050
Apr 15, 2026
0.750
0.760
0.740
0.760
0.731
1,809,127
Apr 14, 2026
0.780
0.780
0.740
0.750
0.721
2,937,400
Apr 13, 2026
0.780
0.780
0.760
0.780
0.750
1,514,100
Apr 10, 2026
0.790
0.790
0.770
0.790
0.759
1,686,300
Apr 9, 2026
0.790
0.790
0.770
0.790
0.759
1,826,950
Apr 8, 2026
0.810
0.810
0.780
0.790
0.759
3,078,000
Apr 2, 2026
0.820
0.820
0.800
0.810
0.779
615,050
Apr 1, 2026
0.820
0.830
0.820
0.820
0.788
1,133,900
Mar 31, 2026
0.830
0.830
0.810
0.820
0.788
958,900
Mar 30, 2026
0.830
0.830
0.810
0.830
0.798
554,500
Mar 27, 2026
0.830
0.850
0.820
0.840
0.807
1,210,000
Mar 26, 2026
0.840
0.850
0.830
0.840
0.807
543,550
Mar 25, 2026
0.860
0.870
0.840
0.840
0.807
532,500
Mar 24, 2026
0.890
0.890
0.840
0.840
0.807
846,800
Mar 23, 2026
0.840
0.870
0.840
0.840
0.807
1,978,550
Mar 20, 2026
0.860
0.870
0.850
0.860
0.827
1,380,000
Mar 19, 2026
0.880
0.880
0.850
0.850
0.817
1,054,000
Mar 18, 2026
0.880
0.890
0.870
0.880
0.846
2,296,000
Mar 17, 2026
0.880
0.890
0.870
0.870
0.836
234,400
Mar 16, 2026
0.900
0.910
0.870
0.870
0.836
1,213,500
Mar 13, 2026
0.890
0.910
0.890
0.900
0.865
1,164,650
Mar 12, 2026
0.920
0.920
0.890
0.890
0.856
1,590,000
Mar 11, 2026
0.910
0.920
0.900
0.910
0.875
442,347
Mar 10, 2026
0.870
0.920
0.850
0.910
0.875
7,029,500
Mar 9, 2026
0.850
0.890
0.830
0.870
0.836
1,953,000
Mar 6, 2026
0.830
0.850
0.810
0.850
0.817
1,104,000
Mar 5, 2026
0.830
0.840
0.810
0.830
0.798
2,343,750
Mar 4, 2026
0.830
0.830
0.820
0.830
0.798
372,500
Mar 3, 2026
0.860
0.870
0.820
0.840
0.807
2,737,050
Mar 2, 2026
0.850
0.860
0.840
0.860
0.827
718,700
Feb 27, 2026
0.870
0.880
0.850
0.850
0.817
3,136,000
Feb 26, 2026
0.880
0.890
0.860
0.860
0.827
3,067,200
Feb 25, 2026
0.870
0.880
0.870
0.880
0.846
1,200,000
Feb 24, 2026
0.880
0.890
0.870
0.870
0.836
1,436,500
Feb 23, 2026
0.890
0.890
0.870
0.890
0.856
2,556,000
Feb 20, 2026
0.890
0.900
0.880
0.900
0.865
548,000
Feb 16, 2026
0.900
0.900
0.900
0.900
0.865
-
Feb 13, 2026
0.890
0.900
0.880
0.890
0.856
868,000
Feb 12, 2026
0.900
0.910
0.890
0.900
0.865
3,144,500
Feb 11, 2026
0.900
0.900
0.890
0.890
0.856
651,200
Feb 10, 2026
0.900
0.920
0.890
0.890
0.856
1,070,000
Feb 9, 2026
0.880
0.920
0.880
0.910
0.875
1,477,250
Feb 6, 2026
0.870
0.890
0.870
0.890
0.856
487,750
Feb 5, 2026
0.890
0.900
0.870
0.890
0.856
1,736,050
Feb 4, 2026
0.880
0.900
0.870
0.890
0.856
3,222,000
Feb 3, 2026
0.860
0.880
0.860
0.880
0.846
1,096,500
Feb 2, 2026
0.870
0.880
0.860
0.860
0.827
1,156,000
Jan 30, 2026
0.890
0.900
0.870
0.890
0.856
2,764,000
Jan 29, 2026
0.890
0.900
0.880
0.890
0.856
1,578,950
Jan 28, 2026
0.880
0.900
0.880
0.890
0.856
803,250
Jan 27, 2026
0.890
0.900
0.880
0.900
0.865
914,050
Jan 26, 2026
0.890
0.890
0.880
0.880
0.846
2,116,000
Jan 23, 2026
0.900
0.900
0.880
0.900
0.865
1,019,100
Jan 22, 2026
0.880
0.900
0.880
0.890
0.856
1,213,800
Jan 21, 2026
0.880
0.890
0.880
0.890
0.856
1,736,450
Jan 20, 2026
0.890
0.900
0.880
0.890
0.856
1,198,800
Jan 19, 2026
0.880
0.900
0.880
0.900
0.865
786,500
Jan 16, 2026
0.890
0.900
0.880
0.900
0.865
518,000
Jan 15, 2026
0.910
0.910
0.890
0.900
0.865
1,300,000
Jan 14, 2026
0.920
0.920
0.900
0.920
0.884
2,024,000
Jan 13, 2026
0.950
0.950
0.910
0.920
0.884
2,599,550
Jan 12, 2026
0.950
0.960
0.930
0.950
0.913
737,450
Jan 9, 2026
0.940
0.950
0.930
0.940
0.904
1,540,500
Jan 8, 2026
0.950
0.950
0.930
0.940
0.904
912,700
Jan 7, 2026
0.940
0.960
0.930
0.950
0.913
3,132,350
Jan 6, 2026
0.930
0.930
0.920
0.930
0.894
1,043,200
Jan 5, 2026
0.910
0.930
0.910
0.930
0.894
1,378,050
Jan 2, 2026
0.920
0.930
0.910
0.910
0.875
744,500
Dec 31, 2025
0.920
0.920
0.920
0.920
0.884
-
Dec 30, 2025
0.920
0.920
0.910
0.910
0.875
282,050
Dec 29, 2025
0.910
0.930
0.910
0.920
0.884
878,850
Dec 24, 2025
0.930
0.930
0.930
0.930
0.894
-
Dec 23, 2025
0.910
0.930
0.910
0.910
0.875
482,000
Dec 22, 2025
0.920
0.920
0.900
0.910
0.875
686,100
Dec 19, 2025
0.920
0.950
0.910
0.920
0.884
1,128,250
Dec 18, 2025
0.920
0.930
0.910
0.930
0.894
994,000
Dec 17, 2025
0.900
0.910
0.890
0.910
0.875
535,500
Dec 16, 2025
0.900
0.910
0.890
0.910
0.875
1,334,000
Dec 15, 2025
0.900
0.920
0.900
0.900
0.865
464,000
Dec 12, 2025
0.920
0.930
0.910
0.920
0.884
584,000
Dec 11, 2025
0.910
0.930
0.900
0.910
0.875
946,500
Dec 10, 2025
0.900
0.910
0.900
0.900
0.865
204,550
Dec 9, 2025
0.900
0.910
0.900
0.910
0.875
1,370,000
Dec 8, 2025
0.920
0.930
0.900
0.910
0.875
1,572,050
Dec 5, 2025
0.930
0.940
0.920
0.930
0.894
418,000
Dec 4, 2025
0.920
0.940
0.910
0.920
0.884
422,500
Dec 3, 2025
0.920
0.930
0.910
0.930
0.894
428,000
Dec 2, 2025
0.910
0.930
0.910
0.930
0.894
462,750
Dec 1, 2025
0.890
0.910
0.890
0.910
0.875
1,036,250
Nov 28, 2025
0.880
0.890
0.870
0.890
0.856
1,564,500
Nov 27, 2025
0.900
0.900
0.880
0.880
0.846
527,300
Nov 26, 2025
0.890
0.900
0.880
0.900
0.865
50,000
Nov 25, 2025
0.880
0.910
0.880
0.880
0.846
1,566,000
Nov 24, 2025
0.880
0.880
0.870
0.880
0.846
360,000
Nov 21, 2025
0.900
0.900
0.870
0.880
0.846
2,156,000
Nov 20, 2025
0.920
0.920
0.900
0.910
0.875
1,684,000
Nov 19, 2025
0.930
0.940
0.910
0.930
0.894
301,300
Nov 18, 2025
0.950
0.950
0.910
0.910
0.875
2,418,000
Nov 17, 2025
0.920
0.970
0.920
0.950
0.913
872,000
Nov 14, 2025
0.970
0.980
0.940
0.950
0.913
2,268,149
Nov 13, 2025
0.990
0.990
0.960
0.970
0.932
3,909,250
Nov 12, 2025
0.980
1.000
0.980
1.000
0.961
1,984,900
Nov 11, 2025
1.010
1.010
0.980
0.980
0.942
1,583,550
Nov 10, 2025
0.990
1.010
0.980
1.010
0.971
2,321,336
Nov 7, 2025
1.000
1.020
0.980
1.000
0.961
5,359,501
Nov 6, 2025
0.920
1.010
0.920
1.010
0.971
13,139,000
Nov 5, 2025
0.910
0.940
0.890
0.920
0.884
4,982,000
Nov 4, 2025
0.870
0.920
0.860
0.910
0.875
8,166,751
Nov 3, 2025
0.830
0.880
0.830
0.870
0.836
2,817,250
