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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.92	0.91	0.91	0.92	0.9	1.69M
November 19, 2025	0.93	0.93	0.93	0.94	0.91	307,300
November 18, 2025	0.95	0.91	0.91	0.95	0.91	2.42M
November 17, 2025	0.92	0.95	0.95	0.97	0.92	872,000
November 14, 2025	0.97	0.95	0.95	0.98	0.94	2.21M
November 13, 2025	0.99	0.97	0.97	0.99	0.96	3.91M
November 12, 2025	0.98	1	1	1	0.98	1.99M
November 11, 2025	1.01	0.98	0.98	1.01	0.98	1.58M
November 10, 2025	0.99	1.01	1.01	1.01	0.98	2.32M
November 07, 2025	1	1	1	1.02	0.98	5.38M
November 06, 2025	0.92	1.01	1.01	1.01	0.92	13.15M
November 05, 2025	0.91	0.92	0.92	0.94	0.89	4.98M
November 04, 2025	0.87	0.91	0.91	0.92	0.86	8.17M
November 03, 2025	0.83	0.87	0.87	0.88	0.83	2.82M
October 31, 2025	0.84	0.83	0.83	0.84	0.83	446,001
October 30, 2025	0.84	0.84	0.84	0.85	0.83	1.25M
October 28, 2025	0.85	0.84	0.84	0.85	0.83	2.45M
October 27, 2025	0.83	0.84	0.84	0.85	0.82	639,000
October 24, 2025	0.84	0.83	0.83	0.84	0.82	723,000
October 23, 2025	0.82	0.83	0.83	0.84	0.8	3.47M
October 22, 2025	0.83	0.81	0.81	0.83	0.81	3.3M
October 21, 2025	0.83	0.83	0.83	0.85	0.83	1.93M
October 20, 2025	0.84	0.83	0.83	0.84	0.82	2.04M
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

E-Commodities Holdings Limited (1733.HK) HKSE