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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.89	0.9	0.9	0.9	0.88	548,000
February 16, 2026	0.89	0.9	0.9	0.9	0.89	344,000
February 13, 2026	0.89	0.89	0.89	0.9	0.88	870,000
February 12, 2026	0.9	0.9	0.9	0.91	0.89	3.15M
February 11, 2026	0.9	0.89	0.89	0.9	0.89	651,200
February 10, 2026	0.9	0.89	0.89	0.92	0.89	1.08M
February 09, 2026	0.88	0.91	0.91	0.92	0.88	1.48M
February 06, 2026	0.87	0.89	0.89	0.89	0.87	491,750
February 05, 2026	0.89	0.89	0.89	0.9	0.87	1.74M
February 04, 2026	0.88	0.89	0.89	0.9	0.87	3.22M
February 03, 2026	0.86	0.88	0.88	0.88	0.86	1.1M
February 02, 2026	0.87	0.86	0.86	0.88	0.86	1.16M
January 30, 2026	0.89	0.89	0.89	0.9	0.87	2.77M
January 29, 2026	0.89	0.89	0.89	0.9	0.88	1.58M
January 28, 2026	0.88	0.89	0.89	0.9	0.88	803,250
January 27, 2026	0.89	0.9	0.9	0.9	0.88	912,050
January 26, 2026	0.89	0.88	0.88	0.89	0.88	2.12M
January 23, 2026	0.9	0.9	0.9	0.9	0.88	1.02M
January 22, 2026	0.88	0.89	0.89	0.9	0.88	1.22M
January 21, 2026	0.88	0.89	0.89	0.89	0.88	1.74M
January 20, 2026	0.89	0.89	0.89	0.9	0.88	1.2M
January 19, 2026	0.88	0.9	0.9	0.9	0.88	788,500
January 16, 2026	0.89	0.9	0.9	0.9	0.88	518,000
January 15, 2026	0.91	0.9	0.9	0.91	0.89	1.28M
January 14, 2026	0.92	0.92	0.92	0.92	0.9	2.02M
January 13, 2026	0.95	0.92	0.92	0.95	0.91	2.6M
January 12, 2026	0.95	0.95	0.95	0.96	0.93	737,450
January 09, 2026	0.94	0.94	0.94	0.95	0.93	1.54M
January 08, 2026	0.95	0.94	0.94	0.95	0.93	914,700
January 07, 2026	0.94	0.95	0.95	0.96	0.93	3.13M
January 06, 2026	0.93	0.93	0.93	0.93	0.92	1.04M
January 05, 2026	0.91	0.93	0.93	0.93	0.91	1.38M
January 02, 2026	0.92	0.91	0.91	0.93	0.91	746,500
December 31, 2025	0.91	0.92	0.92	0.92	0.91	132,500
December 30, 2025	0.92	0.91	0.91	0.92	0.91	282,050
December 29, 2025	0.91	0.92	0.92	0.93	0.91	878,850
December 24, 2025	0.91	0.92	0.92	0.93	0.91	1.62M
December 23, 2025	0.91	0.91	0.91	0.93	0.91	484,000
December 22, 2025	0.92	0.91	0.91	0.92	0.9	692,100
December 19, 2025	0.92	0.92	0.92	0.95	0.91	1.13M
December 18, 2025	0.92	0.93	0.93	0.93	0.91	994,000
December 17, 2025	0.9	0.91	0.91	0.91	0.89	535,500
December 16, 2025	0.9	0.91	0.91	0.91	0.89	1.34M
December 15, 2025	0.9	0.9	0.9	0.92	0.9	466,000
December 12, 2025	0.92	0.92	0.92	0.93	0.91	576,000
December 11, 2025	0.91	0.91	0.91	0.93	0.9	946,500
December 10, 2025	0.9	0.9	0.9	0.91	0.9	204,550
December 09, 2025	0.9	0.91	0.91	0.91	0.9	1.37M
December 08, 2025	0.92	0.91	0.91	0.93	0.9	1.57M
December 05, 2025	0.93	0.93	0.93	0.94	0.92	418,000
December 04, 2025	0.92	0.92	0.92	0.94	0.91	422,500
December 03, 2025	0.92	0.93	0.93	0.93	0.91	430,000
December 02, 2025	0.91	0.93	0.93	0.93	0.91	478,750
December 01, 2025	0.89	0.91	0.91	0.91	0.89	1.04M
November 28, 2025	0.88	0.89	0.89	0.89	0.87	1.57M
November 27, 2025	0.9	0.88	0.88	0.9	0.88	527,300
November 26, 2025	0.89	0.9	0.9	0.9	0.88	52,000
November 25, 2025	0.88	0.88	0.88	0.91	0.88	1.53M
November 24, 2025	0.88	0.87	0.87	0.88	0.87	388,000
November 21, 2025	0.9	0.88	0.88	0.9	0.87	2.16M

E-Commodities Holdings Limited (1733.HK) HKSE