E-Commodities Holdings Limited - 1733.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.85	0.83	0.83	0.85	0.82	3.84M
October 16, 2025	0.84	0.85	0.85	0.86	0.84	443,300
October 15, 2025	0.84	0.86	0.86	0.86	0.84	1.12M
October 14, 2025	0.85	0.83	0.83	0.86	0.82	3.99M
October 13, 2025	0.86	0.85	0.85	0.86	0.84	1.79M
October 10, 2025	0.9	0.88	0.88	0.91	0.87	2.37M
October 09, 2025	0.86	0.91	0.91	0.91	0.86	2.88M
October 08, 2025	0.87	0.87	0.87	0.87	0.86	1.67M
October 03, 2025	0.88	0.89	0.89	0.9	0.87	1.67M
October 02, 2025	0.86	0.88	0.88	0.88	0.86	902,650
September 30, 2025	0.83	0.87	0.87	0.88	0.83	4.15M
September 29, 2025	0.83	0.83	0.83	0.85	0.83	964,500
September 26, 2025	0.84	0.83	0.83	0.85	0.83	2.96M
September 25, 2025	0.83	0.84	0.84	0.85	0.82	2.78M
September 24, 2025	0.83	0.83	0.83	0.85	0.83	964,250
September 23, 2025	0.83	0.84	0.84	0.85	0.83	1.16M
September 22, 2025	0.83	0.83	0.83	0.85	0.83	1.23M
September 19, 2025	0.83	0.83	0.83	0.84	0.82	5.29M
September 18, 2025	0.84	0.84	0.84	0.85	0.83	2.68M
September 17, 2025	0.84	0.85	0.85	0.85	0.84	986,600
September 16, 2025	0.84	0.83	0.83	0.85	0.83	2.59M
September 15, 2025	0.83	0.84	0.84	0.85	0.83	2.52M
September 12, 2025	0.84	0.83	0.83	0.85	0.83	3.25M
September 11, 2025	0.84	0.84	0.84	0.85	0.83	5.55M
September 10, 2025	0.85	0.84	0.84	0.85	0.83	1.41M
September 09, 2025	0.87	0.85	0.85	0.87	0.85	1.89M
September 08, 2025	0.85	0.87	0.87	0.87	0.85	677,000
September 05, 2025	0.86	0.85	0.85	0.87	0.85	659,250
September 04, 2025	0.84	0.84	0.84	0.85	0.83	515,001
September 03, 2025	0.84	0.84	0.84	0.86	0.83	462,000
September 02, 2025	0.83	0.84	0.84	0.85	0.83	1.37M
September 01, 2025	0.84	0.83	0.83	0.85	0.82	2.42M
August 29, 2025	0.84	0.84	0.84	0.85	0.83	1.81M
August 28, 2025	0.84	0.85	0.85	0.86	0.82	6.04M
August 27, 2025	0.87	0.85	0.85	0.88	0.84	4.59M
August 26, 2025	0.88	0.88	0.88	0.9	0.87	5.07M
August 25, 2025	0.9	0.89	0.88	0.92	0.88	4.97M
August 22, 2025	0.91	0.9	0.89	0.92	0.9	1.98M
August 21, 2025	0.91	0.91	0.9	0.93	0.9	1.97M
August 20, 2025	0.91	0.91	0.9	0.93	0.9	2.58M
August 19, 2025	0.94	0.92	0.91	0.94	0.91	3.34M
August 18, 2025	0.95	0.92	0.92	0.96	0.92	6.21M
August 15, 2025	0.96	0.96	0.96	0.98	0.94	7.22M
August 14, 2025	0.96	0.97	0.97	0.98	0.96	3.66M
August 13, 2025	1	0.97	0.97	1	0.92	16.32M
August 12, 2025	0.99	1	1	1	0.97	1.83M
August 11, 2025	0.98	0.99	0.99	0.99	0.96	4M
August 08, 2025	0.99	0.98	0.98	0.99	0.97	2.87M
August 07, 2025	0.99	0.99	0.99	1.01	0.98	3.07M
August 06, 2025	0.99	1	1	1	0.98	3.67M
August 05, 2025	0.97	1	1	1.01	0.97	3.96M
August 04, 2025	0.96	0.97	0.97	0.99	0.94	2.88M
August 01, 2025	0.96	0.96	0.96	0.99	0.96	3.32M
July 31, 2025	1	0.96	0.96	1	0.96	8.32M
July 30, 2025	1.03	1	1	1.04	1	3.95M
July 29, 2025	1.05	1.03	1.03	1.06	1	7.54M
July 28, 2025	1.12	1.06	1.06	1.12	1.05	6.32M
July 25, 2025	1.12	1.11	1.11	1.14	1.1	8.16M
July 24, 2025	1.08	1.12	1.12	1.14	1.08	9.94M
July 23, 2025	1.13	1.08	1.08	1.14	1.05	10.62M

E-Commodities Holdings Limited (1733.HK) HKSE