NasdaqCM - Delayed Quote
USD
E-Home Household Service Holdings Limited (EJH)
1.3100
-0.0100
(-0.76%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
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
Oct 30, 2026
1.4230
1.4230
1.3100
1.3100
1.3100
1,900
Oct 29, 2026
1.4100
1.4100
1.3200
1.3200
1.3200
2,900
Oct 28, 2026
1.3550
1.4130
1.3550
1.3700
1.3700
2,800
Oct 27, 2026
1.3200
1.4200
1.3200
1.3800
1.3800
4,500
Oct 26, 2026
1.2500
1.4220
1.2500
1.3900
1.3900
13,200
Oct 23, 2026
1.4060
1.4090
1.2400
1.3400
1.3400
25,800
Oct 22, 2026
1.3830
1.4500
1.3000
1.3500
1.3500
10,500
Oct 21, 2026
1.2400
1.4000
1.2400
1.3700
1.3700
14,400
Oct 20, 2026
1.4020
1.4020
1.2310
1.2700
1.2700
14,300
Oct 19, 2026
1.3700
1.4480
1.3000
1.3500
1.3500
13,000
Oct 16, 2026
1.3600
1.4890
1.2700
1.3500
1.3500
25,700
Oct 15, 2026
1.3000
1.3400
1.2850
1.3000
1.3000
7,400
Oct 14, 2026
1.2700
1.3690
1.2500
1.3100
1.3100
18,100
Oct 13, 2026
1.2100
1.3500
1.2100
1.3200
1.3200
28,300
Oct 12, 2026
1.3100
1.3700
1.1800
1.2500
1.2500
63,700
Oct 9, 2026
1.3350
1.3500
1.3000
1.3300
1.3300
21,300
Oct 8, 2026
1.3400
1.3980
1.3000
1.3100
1.3100
34,000
Oct 7, 2026
1.2800
1.3800
1.2800
1.3200
1.3200
35,100
Oct 6, 2026
1.3200
1.3990
1.2200
1.2200
1.2200
27,500
Oct 5, 2026
1.5600
1.5790
1.2300
1.2400
1.2400
41,700
Oct 2, 2026
1.7800
1.8000
1.4000
1.4900
1.4900
120,300
Oct 1, 2026
1.4900
2.1700
1.4600
1.7900
1.7900
4,175,200
Sep 30, 2026
1.3800
1.4300
1.3100
1.4200
1.4200
49,800
Sep 29, 2026
1.2470
1.7300
1.1500
1.5400
1.5400
1,010,500
Sep 28, 2026
1.2000
1.2300
1.1300
1.2090
1.2090
19,100
Sep 25, 2026
1.1600
1.2590
1.1600
1.2190
1.2190
9,500
Sep 24, 2026
1.2500
1.2880
1.1700
1.2590
1.2590
16,600
Sep 23, 2026
1.2400
1.2890
1.1900
1.2480
1.2480
15,100
Sep 22, 2026
1.2790
1.2790
1.1800
1.1800
1.1800
18,700
Sep 21, 2026
1.3010
1.3010
1.2300
1.2300
1.2300
5,200
Sep 18, 2026
1.2400
1.3500
1.2400
1.2800
1.2800
41,400
Sep 17, 2026
1.1700
1.2400
1.1700
1.2400
1.2400
8,300
Sep 16, 2026
1.2900
1.3020
1.1600
1.2370
1.2370
16,700
Sep 15, 2026
1.2100
1.2600
1.2010
1.2200
1.2200
9,800
Sep 14, 2026
1.2300
1.2300
1.1500
1.2200
1.2200
7,000
Sep 11, 2026
1.1500
1.2580
1.1500
1.2000
1.2000
76,400
Sep 10, 2026
1.2000
1.2150
1.1500
1.1500
1.1500
5,600
Sep 9, 2026
1.2400
1.2410
1.1200
1.1800
1.1800
35,600
Sep 8, 2026
1.2500
1.2500
1.1800
1.2200
1.2200
15,900
Sep 4, 2026
1.1900
1.2770
1.1600
1.2200
1.2200
12,200
Sep 3, 2026
1.2600
1.3100
1.1750
1.1800
1.1800
18,300
Sep 2, 2026
1.3030
1.3030
1.1910
1.2000
1.2000
19,300
Sep 1, 2026
1.2300
1.2600
1.2100
1.2200
1.2200
6,000
Aug 31, 2026
1.2600
1.3200
1.1600
1.2800
1.2800
31,300
Aug 28, 2026
1.3800
1.3800
1.2700
1.3200
1.3200
18,000
Aug 27, 2026
1.3500
1.4000
1.2840
1.3100
1.3100
29,600
Aug 26, 2026
1.3400
1.4000
1.3200
1.3500
1.3500
22,200
Aug 25, 2026
1.2700
1.4100
1.2600
1.3500
1.3500
40,600
Aug 24, 2026
1.1600
1.5920
1.0800
1.2800
1.2800
625,900
Aug 21, 2026
1.3200
1.3480
1.2600
1.2600
1.2600
28,800
Aug 20, 2026
1.5100
1.5300
1.2500
1.3500
1.3500
135,800
Aug 19, 2026
1.6800
1.7600
1.2800
1.5800
1.5800
491,900
Aug 18, 2026
1.8750
2.4100
1.7000
2.0600
2.0600
20,426,000
Aug 17, 2026
1.7200
1.8700
1.1900
1.4500
1.4500
562,300
Aug 14, 2026
1.5500
1.7400
1.5500
1.7400
1.7400
35,700
Aug 13, 2026
1.5000
1.5450
1.4200
1.5300
1.5300
19,700
Aug 12, 2026
1.4100
1.4900
1.4100
1.4900
1.4900
4,000
Aug 11, 2026
1.4100
1.4700
1.4000
1.4600
1.4600
3,400
Aug 10, 2026
1.3700
1.4430
1.2600
1.4200
1.4200
23,600
Aug 7, 2026
1.2900
1.3640
1.2300
1.2500
1.2500
26,000
Aug 6, 2026
1.2450
1.2800
1.2210
1.2800
1.2800
5,300
Aug 5, 2026
1.2490
1.3000
1.2000
1.3000
1.3000
14,400
Aug 4, 2026
1.2400
1.2500
1.1800
1.2410
1.2410
7,000
Aug 3, 2026
1.1900
1.2300
1.1900
1.2300
1.2300
2,500
Jul 31, 2026
1.1700
1.1900
1.1500
1.1500
1.1500
4,500
Jul 30, 2026
1.1200
1.1740
1.0100
1.1500
1.1500
19,100
Jul 29, 2026
1.1800
1.1800
1.1000
1.1200
1.1200
9,400
Jul 28, 2026
1.4800
1.5470
1.0500
1.2000
1.2000
34,600
Jul 27, 2026
1.8000
1.9300
1.3500
1.3850
1.3850
41,300
Jul 24, 2026
1.6800
1.9700
1.6800
1.9320
1.9320
2,300
Jul 23, 2026
1.8940
1.9200
1.7600
1.9200
1.9200
3,400
Jul 22, 2026
2.0500
2.1500
1.8000
1.9500
1.9500
9,100
Jul 21, 2026
1.9000
2.0940
1.8800
2.0120
2.0120
25,900
Jul 20, 2026
1.7000
1.9600
1.6500
1.9400
1.9400
5,700
Jul 17, 2026
1.7100
1.8500
1.7100
1.8250
1.8250
5,500
Jul 16, 2026
1.7750
1.7800
1.5800
1.7300
1.7300
8,100
Jul 15, 2026
1.5800
1.9800
1.5800
1.8200
1.8200
45,200
Jul 14, 2026
1.5900
1.6900
1.5000
1.6700
1.6700
2,800
Jul 13, 2026
1.6000
1.6500
1.6000
1.6500
1.6500
2,500
Jul 10, 2026
1.5700
1.6890
1.5160
1.6100
1.6100
3,300
Jul 9, 2026
1.6800
1.6800
1.5600
1.6590
1.6590
2,800
Jul 8, 2026
1.6100
1.7400
1.4900
1.6400
1.6400
9,600
Jul 7, 2026
1.6900
1.7090
1.6100
1.6900
1.6900
2,100
Jul 6, 2026
1.5700
1.6300
1.5700
1.5900
1.5900
6,100
Jul 2, 2026
1.6100
1.6390
1.5900
1.6300
1.6300
1,900
Jul 1, 2026
1.6020
1.6390
1.5200
1.6390
1.6390
2,600
Jun 30, 2026
1.6400
1.6500
1.2700
1.6400
1.6400
5,700
Jun 29, 2026
1.6400
1.6500
1.6050
1.6500
1.6500
1,600
Jun 26, 2026
1.5400
1.7500
1.4500
1.6500
1.6500
8,000
Jun 25, 2026
1.7200
1.7670
1.4800
1.6300
1.6300
13,100
Jun 24, 2026
1.6500
1.8000
1.6100
1.7000
1.7000
7,400
Jun 23, 2026
1.5900
1.7000
1.4900
1.6500
1.6500
16,600
Jun 22, 2026
1.6600
1.6900
1.5300
1.5800
1.5800
9,600
Jun 18, 2026
1.7200
1.8500
1.6010
1.7200
1.7200
38,700
Jun 17, 2026
1.6060
1.7500
1.6000
1.7000
1.7000
9,100
Jun 16, 2026
1.5700
1.6900
1.4800
1.6700
1.6700
17,300
Jun 15, 2026
1.7000
1.7750
1.4800
1.5800
1.5800
15,700
Jun 12, 2026
1.8200
1.9000
1.4600
1.7100
1.7100
23,100
Jun 11, 2026
1.9200
1.9280
1.7600
1.8500
1.8500
21,100
Jun 10, 2026
2.0400
2.0480
1.7100
1.9500
1.9500
32,500
Jun 9, 2026
1.7450
3.0700
1.7000
2.0500
2.0500
304,300
Jun 8, 2026
1.7500
1.8500
1.6500
1.7500
1.7500
42,800
Jun 5, 2026
1.4900
1.7500
1.4900
1.7500
1.7500
15,600
Jun 4, 2026
1.5900
1.5900
1.5100
1.5400
1.5400
3,600
Jun 3, 2026
1.4700
1.6500
1.4600
1.6200
1.6200
7,300
Jun 2, 2026
1.5100
1.6230
1.5000
1.5890
1.5890
7,000
Jun 1, 2026
1.6200
1.6340
1.5200
1.5810
1.5810
6,200
May 29, 2026
1.5990
1.5990
1.4500
1.5400
1.5400
8,200
May 28, 2026
1.6400
1.6400
1.5300
1.6000
1.6000
4,200
May 27, 2026
1.5100
1.6100
1.4300
1.5800
1.5800
9,100
May 26, 2026
1.5570
1.7100
1.4500
1.6090
1.6090
11,900
May 22, 2026
1.4900
1.5300
1.4300
1.4700
1.4700
5,600
May 21, 2026
1.5700
1.5700
1.4800
1.5300
1.5300
5,400
May 20, 2026
1.4400
1.5800
1.4200
1.5800
1.5800
11,400
May 19, 2026
1.4700
1.4700
1.4700
1.4700
1.4700
1,000
May 18, 2026
1.4800
1.7000
1.2500
1.4900
1.4900
12,800
May 15, 2026
1.4600
1.6100
1.4500
1.4800
1.4800
48,200
May 14, 2026
1.4600
1.5500
1.4400
1.4600
1.4600
24,200
May 13, 2026
1.3650
1.5000
1.3200
1.4200
1.4200
31,300
May 12, 2026
1.3500
1.3800
1.2500
1.3200
1.3200
13,400
May 11, 2026
1.3800
1.3900
1.3200
1.3500
1.3500
8,100
May 8, 2026
1.4780
1.4780
1.3600
1.3800
1.3800
14,700
May 7, 2026
1.5000
1.5100
1.4500
1.4800
1.4800
6,800
May 6, 2026
1.5400
1.5400
1.4500
1.4900
1.4900
13,100
May 5, 2026
1.5300
1.5700
1.5000
1.5600
1.5600
14,200
May 4, 2026
1.5950
1.6400
1.5180
1.5700
1.5700
17,600
May 1, 2026
1.5200
1.7600
1.5000
1.6200
1.6200
102,200
Apr 30, 2026
1.5250
1.5800
1.5100
1.5800
1.5800
3,100
Apr 29, 2026
1.6100
1.6100
1.5300
1.5860
1.5860
9,000
Apr 28, 2026
1.6200
1.6200
1.5500
1.5900
1.5900
8,900
Apr 27, 2026
1.6300
1.6500
1.5800
1.6240
1.6240
16,200
Apr 24, 2026
1.6660
1.6660
1.5900
1.6100
1.6100
6,500
Apr 23, 2026
1.7000
1.7000
1.5900
1.6150
1.6150
15,200
Apr 22, 2026
1.7500
1.7600
1.7000
1.7000
1.7000
9,400
Apr 21, 2026
1.7800
1.8000
1.7200
1.7450
1.7450
6,100
Apr 20, 2026
1.8500
1.8700
1.7690
1.7800
1.7800
4,200
Apr 17, 2026
1.8350
1.8600
1.8000
1.8440
1.8440
6,200
Apr 16, 2026
1.7600
1.8920
1.7600
1.8920
1.8920
31,300
Apr 15, 2026
1.8370
1.8400
1.7500
1.8000
1.8000
14,700
Apr 14, 2026
1.8000
1.8800
1.7500
1.8200
1.8200
8,900
Apr 13, 2026
1.8000
1.8400
1.7500
1.8050
1.8050
5,200
Apr 10, 2026
1.8100
1.8100
1.7120
1.8050
1.8050
9,700
Apr 9, 2026
1.8500
1.8500
1.7500
1.7800
1.7800
13,300
Apr 8, 2026
1.8100
1.9200
1.7500
1.8400
1.8400
25,100
Apr 7, 2026
1.9400
1.9400
1.7900
1.7900
1.7900
7,000
Apr 6, 2026
2.0600
2.1470
1.9500
1.9700
1.9700
28,500
Apr 2, 2026
1.9600
2.1000
1.9200
2.0000
2.0000
23,100
Apr 1, 2026
2.2200
2.2400
1.7600
1.9300
1.9300
58,700
Mar 31, 2026
2.3200
2.5600
2.1100
2.1800
2.1800
89,200
Mar 30, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2.1100
2.8000
2.1100
2.3600
2.3600
55,400
Mar 27, 2026
2.1500
2.5750
2.0000
2.5250
2.5250
95,280
Mar 26, 2026
2.5250
2.5250
1.9750
2.4000
2.4000
88,548
Mar 25, 2026
1.8750
2.5500
1.8750
2.5250
2.5250
85,728
Mar 24, 2026
2.5000
2.5500
2.1750
2.5500
2.5500
59,076
Mar 23, 2026
2.1000
2.6000
2.0750
2.5500
2.5500
109,272
Mar 20, 2026
2.5500
2.6750
2.2750
2.5750
2.5750
140,508
Mar 19, 2026
2.5000
2.5250
2.3000
2.5000
2.5000
41,844
Mar 18, 2026
2.4750
2.6250
2.3750
2.5250
2.5250
28,708
Mar 17, 2026
2.4750
2.7250
2.3500
2.5500
2.5500
79,424
Mar 16, 2026
2.6250
2.6250
2.0250
2.5750
2.5750
110,688
Mar 13, 2026
2.5500
2.6250
2.4000
2.5500
2.5500
132,452
Mar 12, 2026
2.6000
2.7000
2.5000
2.6500
2.6500
203,800
Mar 11, 2026
3.1000
3.3500
2.5250
2.8750
2.8750
579,220
Mar 10, 2026
6.0000
7.1000
3.1750
3.7000
3.7000
1,008,260
Mar 9, 2026
22.5000
22.7750
4.5000
6.2750
6.2750
677,228
Mar 6, 2026
22.2500
24.0000
22.0000
22.6250
22.6250
55,860
Mar 5, 2026
20.8250
24.0000
19.8750
22.2500
22.2500
51,268
Mar 4, 2026
18.0000
20.5000
17.6250
19.7500
19.7500
44,136
Mar 3, 2026
17.6000
18.6750
17.2500
17.2500
17.2500
29,868
Mar 2, 2026
17.2500
19.7500
16.1750
16.5500
16.5500
116,016
Feb 27, 2026
16.7500
17.8750
16.2500
17.2500
17.2500
7,176
Feb 26, 2026
15.5750
17.2500
15.5750
16.6500
16.6500
8,172
Feb 25, 2026
16.2500
17.0750
15.5000
16.5000
16.5000
10,540
Feb 24, 2026
15.0000
22.4750
13.3500
16.4750
16.4750
120,844
Feb 23, 2026
14.7500
15.2250
14.4500
15.1750
15.1750
5,508
Feb 20, 2026
13.9250
14.6500
13.9250
14.4500
14.4500
2,088
Feb 19, 2026
14.3750
14.3750
13.4250
13.9000
13.9000
1,708
Feb 18, 2026
15.0000
15.2500
13.8750
14.2500
14.2500
4,248
Feb 17, 2026
14.7500
14.9500
13.3000
14.5750
14.5750
5,656
Feb 13, 2026
14.9250
15.2500
13.0000
14.5000
14.5000
6,132
Feb 12, 2026
15.4500
15.4500
13.0750
14.2500
14.2500
6,196
Feb 11, 2026
13.5000
16.0000
12.6500
15.0000
15.0000
12,456
Feb 10, 2026
14.1750
16.0000
12.6500
13.1250
13.1250
5,928
Feb 9, 2026
14.9500
15.7500
14.3750
14.5750
14.5750
4,180
Feb 6, 2026
18.0000
18.0000
13.6750
15.7000
15.7000
11,032
Feb 5, 2026
17.1250
18.7750
16.6500
17.0250
17.0250
3,472
Feb 4, 2026
19.4250
19.5750
17.1250
17.8750
17.8750
4,228
Feb 3, 2026
19.2500
21.0250
19.1000
20.0000
20.0000
2,960
Feb 2, 2026
21.7000
21.7000
17.5250
18.9750
18.9750
4,620
Jan 30, 2026
24.5000
24.6500
19.7750
20.2250
20.2250
3,760
Jan 29, 2026
24.2000
25.5000
21.9000
25.2500
25.2500
28,328
Jan 28, 2026
25.2500
25.2500
23.2500
24.4000
24.4000
9,596
Jan 27, 2026
24.1250
24.6750
22.5000
24.6750
24.6750
7,008
Jan 26, 2026
21.7250
23.7500
20.9500
23.7250
23.7250
10,044
Jan 23, 2026
21.1250
22.2250
20.6000
22.2250
22.2250
4,060
Jan 22, 2026
20.0000
21.2500
19.5000
21.1250
21.1250
8,756
Jan 21, 2026
18.5000
20.1500
18.2000
20.0000
20.0000
7,528
Jan 20, 2026
19.2500
20.0000
18.4000
18.5750
18.5750
3,800
Jan 16, 2026
20.9000
20.9000
19.2500
19.8750
19.8750
2,692
Jan 15, 2026
20.0750
21.0750
19.7500
20.0000
20.0000
2,872
Jan 14, 2026
19.0750
21.2500
19.0750
21.1250
21.1250
11,308
Jan 13, 2026
19.2500
20.0000
18.3000
19.0000
19.0000
4,192
Jan 12, 2026
20.0000
20.2500
19.7500
19.9500
19.9500
4,968
Jan 9, 2026
19.5750
19.5750
18.5000
19.5250
19.5250
4,172
Jan 8, 2026
18.7750
19.9000
18.4000
18.4000
18.4000
2,844
Jan 7, 2026
19.7500
19.9000
19.2000
19.5000
19.5000
1,596
Jan 6, 2026
19.6500
20.4750
19.1500
19.5000
19.5000
6,724
Jan 5, 2026
20.1250
21.0000
19.4000
20.7500
20.7500
8,308
Jan 2, 2026
20.3750
20.5000
19.5250
19.8250
19.8250
3,848
Dec 31, 2025
20.2500
21.0750
18.4500
19.0750
19.0750
4,264
Dec 30, 2025
20.5000
21.0000
20.2500
20.2750
20.2750
2,920
Dec 29, 2025
23.0000
23.5000
20.2250
20.3250
20.3250
3,460
Dec 26, 2025
22.9250
24.2250
22.6250
23.1250
23.1250
3,620
Dec 24, 2025
22.5000
25.5000
21.2250
25.2500
25.2500
4,520
Dec 23, 2025
22.5000
24.5000
22.3750
23.1250
23.1250
7,552
Dec 22, 2025
22.9750
25.1250
22.5000
25.0000
25.0000
17,712
Dec 19, 2025
21.8000
22.8500
20.7000
22.6750
22.6750
3,348
Dec 18, 2025
20.2500
22.0000
20.2500
21.9250
21.9250
4,004
Dec 17, 2025
20.0000
21.7000
19.7500
21.5000
21.5000
3,368
Dec 16, 2025
18.7500
21.0000
18.7500
20.5000
20.5000
7,852
Dec 15, 2025
19.7500
19.7500
19.0250
19.3500
19.3500
2,908
Dec 12, 2025
19.5000
20.0000
19.2500
19.5750
19.5750
1,400
Dec 11, 2025
19.6500
20.5000
19.5000
19.5500
19.5500
988
Dec 10, 2025
19.7000
20.5000
19.6500
20.0750
20.0750
1,316
Dec 9, 2025
20.0000
20.5000
19.7500
20.2500
20.2500
816
Dec 8, 2025
20.0000
21.2500
19.5000
20.2000
20.2000
3,920
Dec 5, 2025
20.2500
21.7000
19.7500
20.4500
20.4500
4,420
Dec 4, 2025
20.7000
21.2750
20.2500
20.5250
20.5250
11,276
Dec 3, 2025
20.7500
21.5000
19.9000
20.4500
20.4500
7,308
Dec 2, 2025
21.1750
22.4500
19.7500
20.1250
20.1250
1,824
Dec 1, 2025
21.5000
22.5000
20.5500
20.5500
20.5500
4,780
Nov 28, 2025
20.7500
22.2500
20.1250
22.0750
22.0750
5,332
Nov 26, 2025
21.2500
21.2500
20.1250
20.8250
20.8250
3,564
Nov 25, 2025
20.6750
21.2500
19.3750
21.1500
21.1500
6,512
Nov 24, 2025
22.1000
22.4250
19.2000
19.8750
19.8750
3,184
Nov 21, 2025
22.2250
22.2250
20.4250
21.2500
21.2500
1,952
Nov 20, 2025
22.3250
22.4000
20.1250
21.2500
21.2500
2,232
Nov 19, 2025
22.4000
23.2250
20.0250
22.5000
22.5000
3,220
Nov 18, 2025
24.4500
24.5000
22.0000
23.6500
23.6500
3,044
Nov 17, 2025
24.4250
25.5000
21.9250
23.8500
23.8500
3,384
Nov 14, 2025
25.2500
26.5000
24.1250
25.5000
25.5000
4,292
Nov 13, 2025
25.5000
25.5000
22.6250
24.5000
24.5000
3,820
Nov 12, 2025
22.2500
26.2500
20.1250
25.5000
25.5000
22,520
Nov 11, 2025
18.7500
24.0000
18.7500
23.0000
23.0000
13,376
Nov 10, 2025
20.1500
20.1500
18.5000
19.0750
19.0750
4,936
Nov 7, 2025
20.0250
20.4000
19.3750
20.2500
20.2500
31,684
Nov 6, 2025
20.5500
21.0500
20.0000
20.8250
20.8250
1,524
Nov 5, 2025
22.1000
22.1000
20.0500
21.0000
21.0000
1,600
Nov 4, 2025
23.9250
24.7500
20.0000
20.8500
20.8500
4,664
Nov 3, 2025
24.5000
25.2500
23.2750
24.5000
24.5000
6,088
Oct 31, 2025
24.7000
24.7000
22.7500
23.1000
23.1000
3,460
