Skip to main content

E-Home Household Service Holdings Limited - Ordinary shares (NQ: EJH )

0.7034 -0.0661 (-8.59%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.7110 0.7145 0.6531 0.7034 1,581,249 -0.07(-8.59%)
Dec 23, 2024 0.7700 0.7800 0.7350 0.7695 287,396 +0.00(+0.31%)
Dec 20, 2024 0.8900 0.9073 0.7429 0.7671 604,122 -0.18(-19.25%)
Dec 19, 2024 0.7800 0.9600 0.7600 0.9500 692,995 +0.15(+18.76%)
Dec 18, 2024 0.7870 0.8091 0.7500 0.7999 385,397 +0.01(+1.65%)
Dec 17, 2024 0.7433 0.8100 0.7350 0.7869 535,448 +0.05(+7.06%)
Dec 16, 2024 0.6800 0.7390 0.6664 0.7350 568,344 +0.06(+8.54%)
Dec 13, 2024 0.7070 0.7070 0.6701 0.6772 181,254 -0.03(-3.94%)
Dec 12, 2024 0.7100 0.7100 0.6783 0.7050 207,984 -0.01(-1.37%)
Dec 11, 2024 0.7201 0.7299 0.6843 0.7148 181,916 -0.02(-2.08%)
Dec 10, 2024 0.7500 0.7499 0.7007 0.7300 247,704 -0.01(-1.08%)
Dec 09, 2024 0.7350 0.7583 0.7200 0.7380 258,856 +0.01(+1.65%)
Dec 06, 2024 0.7225 0.7337 0.7011 0.7260 261,795 -0.01(-1.72%)
Dec 05, 2024 0.7400 0.7626 0.6950 0.7387 293,232 +0.00(+0.49%)
Dec 04, 2024 0.7139 0.7351 0.7100 0.7351 218,503 -0.00(-0.26%)
Dec 03, 2024 0.7381 0.7400 0.7020 0.7370 272,750 -0.01(-1.73%)
Dec 02, 2024 0.7880 0.7880 0.7123 0.7500 281,428 -0.03(-3.97%)
Nov 29, 2024 0.7800 0.7964 0.7518 0.7810 198,268 +0.00(+0.13%)
Nov 27, 2024 0.7750 0.7900 0.7650 0.7800 186,774 -0.02(-1.89%)
Nov 26, 2024 0.8000 0.8100 0.7702 0.7950 228,013 -0.02(-2.81%)
Nov 25, 2024 0.7296 0.8500 0.7296 0.8180 1,530,229 +0.08(+10.24%)
Nov 22, 2024 0.7300 0.7449 0.7001 0.7420 180,040 +0.03(+3.53%)
Nov 21, 2024 0.7124 0.7460 0.6700 0.7167 301,067 +0.00(+0.24%)
Nov 20, 2024 0.7800 0.7845 0.7000 0.7150 310,662 -0.05(-7.13%)
Nov 19, 2024 0.8030 0.8059 0.7510 0.7699 211,073 -0.04(-4.50%)
Nov 18, 2024 0.8069 0.8260 0.7840 0.8062 188,740 +0.01(+0.77%)
Nov 15, 2024 0.8076 0.8579 0.7850 0.8000 271,957 -0.01(-1.16%)
Nov 14, 2024 0.8800 0.8800 0.8002 0.8094 231,145 -0.08(-8.95%)
Nov 13, 2024 0.9300 0.9335 0.8605 0.8890 269,365 -0.03(-3.16%)
Nov 12, 2024 0.9392 0.9700 0.9180 0.9180 240,041 -0.08(-8.20%)
Nov 11, 2024 0.9400 1.010 0.9092 1.000 1,388,859 +0.02(+2.04%)
Nov 08, 2024 0.9400 0.9860 0.9150 0.9800 988,875 +0.04(+4.26%)
Nov 07, 2024 0.7500 0.9407 0.7550 0.9400 1,991,675 +0.20(+26.51%)
Nov 06, 2024 0.8000 0.8227 0.7258 0.7430 522,652 -0.09(-10.55%)
Nov 05, 2024 0.8500 0.8600 0.8002 0.8306 485,971 -0.02(-2.51%)
Nov 04, 2024 0.9148 0.9148 0.8126 0.8520 634,303 -0.05(-5.59%)
Nov 01, 2024 0.9000 0.9400 0.8601 0.9024 785,460 +0.00(+0.27%)
Oct 31, 2024 0.8962 0.9190 0.8700 0.9000 326,656 -0.02(-2.49%)
Oct 30, 2024 0.9242 0.9400 0.8879 0.9230 335,931 -0.02(-1.81%)
Oct 29, 2024 0.9165 0.9490 0.9025 0.9400 345,054 +0.03(+2.81%)
Oct 28, 2024 0.9100 0.9200 0.9000 0.9143 206,205 +0.00(+0.47%)
Oct 25, 2024 0.9068 0.9443 0.9010 0.9100 228,431 -0.01(-1.22%)
Oct 24, 2024 0.9400 0.9600 0.8950 0.9212 346,431 -0.02(-2.21%)
Oct 23, 2024 0.9900 0.9950 0.9020 0.9420 331,120 -0.04(-4.38%)
Oct 22, 2024 0.9900 0.9980 0.9701 0.9852 152,482 -0.00(-0.26%)
Oct 21, 2024 1.000 1.020 0.9750 0.9878 255,986 -0.01(-1.22%)
Oct 18, 2024 0.9900 1.020 0.9800 1.000 371,009 +0.00(+0.02%)
Oct 17, 2024 1.000 1.010 0.9612 0.9998 405,846 +0.01(+1.19%)
Oct 16, 2024 0.9650 0.9980 0.9310 0.9880 1,495,257 +0.06(+6.86%)
Oct 15, 2024 0.9499 0.9500 0.9130 0.9246 294,417 -0.03(-2.67%)
Oct 14, 2024 0.9700 0.9759 0.9400 0.9500 328,497 -0.03(-2.76%)
Oct 11, 2024 0.9200 0.9900 0.9119 0.9770 416,722 +0.04(+3.83%)
Oct 10, 2024 0.9200 0.9423 0.9021 0.9410 213,604 +0.01(+1.29%)
Oct 09, 2024 0.9550 0.9679 0.8801 0.9290 2,019,555 -0.04(-4.04%)
Oct 08, 2024 0.9900 1.010 0.8800 0.9681 739,444 -0.03(-3.19%)
Oct 07, 2024 0.9924 1.029 0.9810 1.000 548,813 +0.00(+0.00%)
Oct 04, 2024 1.030 1.030 0.9900 1.000 492,306 -0.02(-1.96%)
Oct 03, 2024 1.030 1.040 1.000 1.020 323,313 -0.03(-2.86%)
Oct 02, 2024 1.080 1.080 0.9922 1.050 1,274,962 +0.04(+3.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.