E-Home Household Service Holdings Limited (EJH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.7100 | 0.7140 | 0.5100 | 0.5260 | 0.5260 | 6,582,500 |
| 25 Apr 2024 | 2.9100 | 2.9100 | 0.6800 | 0.7700 | 0.7700 | 12,363,900 |
| 24 Apr 2024 | 2.9800 | 3.1300 | 2.8500 | 2.9100 | 2.9100 | 4,141,700 |
| 23 Apr 2024 | 3.0100 | 3.1400 | 2.9000 | 2.9600 | 2.9600 | 1,648,600 |
| 22 Apr 2024 | 3.0600 | 3.3000 | 2.9200 | 3.0200 | 3.0200 | 3,844,100 |
| 19 Apr 2024 | 2.9900 | 3.2700 | 2.9900 | 3.1350 | 3.1350 | 1,846,900 |
| 18 Apr 2024 | 2.9400 | 3.0400 | 2.8700 | 2.9800 | 2.9800 | 532,800 |
| 17 Apr 2024 | 3.0000 | 3.2500 | 2.5300 | 3.0100 | 3.0100 | 1,005,700 |
| 16 Apr 2024 | 3.1200 | 3.2930 | 2.9000 | 2.9900 | 2.9900 | 1,988,600 |
| 15 Apr 2024 | 2.7100 | 3.2100 | 2.7000 | 3.1000 | 3.1000 | 1,574,000 |
| 12 Apr 2024 | 2.6600 | 2.7300 | 2.5700 | 2.7000 | 2.7000 | 1,757,800 |
| 11 Apr 2024 | 2.6800 | 2.7700 | 2.6200 | 2.6600 | 2.6600 | 411,200 |
| 10 Apr 2024 | 2.6900 | 2.7800 | 2.5010 | 2.7700 | 2.7700 | 2,824,600 |
| 09 Apr 2024 | 2.7500 | 2.8300 | 2.5100 | 2.6900 | 2.6900 | 614,500 |
| 08 Apr 2024 | 2.7300 | 2.7900 | 2.4900 | 2.7300 | 2.7300 | 2,764,200 |
| 05 Apr 2024 | 2.9700 | 3.6700 | 2.5000 | 2.6900 | 2.6900 | 9,750,000 |
| 04 Apr 2024 | 1.8700 | 2.3900 | 1.8600 | 2.3200 | 2.3200 | 1,916,500 |
| 03 Apr 2024 | 1.5500 | 1.7800 | 1.5300 | 1.7600 | 1.7600 | 523,200 |
| 02 Apr 2024 | 1.5500 | 1.6200 | 1.5000 | 1.5600 | 1.5600 | 322,200 |
| 01 Apr 2024 | 1.5000 | 1.5800 | 1.4410 | 1.5000 | 1.5000 | 327,200 |
| 28 Mar 2024 | 1.3500 | 1.5000 | 1.3300 | 1.5000 | 1.5000 | 572,400 |
| 27 Mar 2024 | 1.2800 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 121,200 |
| 26 Mar 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 135,300 |
| 25 Mar 2024 | 1.3000 | 1.3500 | 1.2300 | 1.3300 | 1.3300 | 178,100 |
| 22 Mar 2024 | 1.2200 | 1.3500 | 1.1600 | 1.3500 | 1.3500 | 884,300 |
| 21 Mar 2024 | 1.2100 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 97,100 |
| 20 Mar 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2100 | 1.2100 | 101,500 |
| 19 Mar 2024 | 1.3100 | 1.3200 | 1.2300 | 1.2300 | 1.2300 | 126,700 |
| 18 Mar 2024 | 1.3600 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 130,200 |
| 15 Mar 2024 | 1.3500 | 1.3700 | 1.2700 | 1.3700 | 1.3700 | 132,300 |
| 14 Mar 2024 | 1.3300 | 1.3700 | 1.2600 | 1.3700 | 1.3700 | 163,700 |
| 13 Mar 2024 | 1.3400 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 128,200 |
| 12 Mar 2024 | 1.3700 | 1.3900 | 1.3000 | 1.3400 | 1.3400 | 135,300 |
| 11 Mar 2024 | 1.4400 | 1.4470 | 1.3450 | 1.3500 | 1.3500 | 163,200 |
| 08 Mar 2024 | 1.4500 | 1.4500 | 1.3600 | 1.4400 | 1.4400 | 124,600 |
| 07 Mar 2024 | 1.4400 | 1.4900 | 1.3500 | 1.4500 | 1.4500 | 286,300 |
| 06 Mar 2024 | 1.5300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 154,400 |
| 05 Mar 2024 | 1.5200 | 1.5700 | 1.4600 | 1.5600 | 1.5600 | 179,400 |
| 04 Mar 2024 | 1.6000 | 1.6500 | 1.5000 | 1.5800 | 1.5800 | 304,400 |
| 01 Mar 2024 | 1.6500 | 1.6900 | 1.4400 | 1.6800 | 1.6800 | 2,389,500 |
| 29 Feb 2024 | 1.5800 | 1.6000 | 1.4700 | 1.4800 | 1.4800 | 210,700 |
| 28 Feb 2024 | 1.6800 | 1.6900 | 1.5500 | 1.5900 | 1.5900 | 230,200 |
| 27 Feb 2024 | 1.7100 | 1.7700 | 1.6600 | 1.7100 | 1.7100 | 150,100 |
| 26 Feb 2024 | 1.7800 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 150,200 |
| 23 Feb 2024 | 1.8000 | 1.8100 | 1.7300 | 1.8100 | 1.8100 | 158,800 |
| 22 Feb 2024 | 1.7900 | 1.8500 | 1.7600 | 1.8300 | 1.8300 | 171,100 |
| 21 Feb 2024 | 1.7900 | 1.8900 | 1.7700 | 1.8100 | 1.8100 | 183,600 |
| 20 Feb 2024 | 1.7500 | 1.8900 | 1.7000 | 1.8200 | 1.8200 | 364,100 |
| 16 Feb 2024 | 1.6500 | 1.8700 | 1.5950 | 1.8400 | 1.8400 | 1,193,700 |
| 15 Feb 2024 | 1.9300 | 1.9400 | 1.6300 | 1.6800 | 1.6800 | 1,104,700 |
| 14 Feb 2024 | 2.1000 | 2.3000 | 1.8300 | 1.9800 | 1.9800 | 353,400 |
| 14 Feb 2024 | 1:5 Stock split | |||||
| 13 Feb 2024 | 2.3000 | 2.3000 | 2.1500 | 2.2500 | 2.2500 | 190,460 |
| 12 Feb 2024 | 2.4950 | 2.5750 | 2.3000 | 2.4500 | 2.4500 | 207,540 |
| 09 Feb 2024 | 2.7000 | 2.8000 | 2.3500 | 2.6000 | 2.6000 | 498,680 |
| 08 Feb 2024 | 2.4250 | 2.6550 | 2.1900 | 2.6550 | 2.6550 | 827,480 |
| 07 Feb 2024 | 2.1000 | 2.2500 | 2.0550 | 2.2050 | 2.2050 | 122,220 |
| 06 Feb 2024 | 2.1000 | 2.1900 | 2.0500 | 2.1200 | 2.1200 | 112,220 |
| 05 Feb 2024 | 2.1800 | 2.3250 | 2.1150 | 2.2750 | 2.2750 | 146,200 |
| 02 Feb 2024 | 2.4100 | 2.4200 | 2.1600 | 2.3450 | 2.3450 | 260,120 |
| 01 Feb 2024 | 2.4350 | 2.4450 | 2.2750 | 2.3600 | 2.3600 | 154,500 |
| 31 Jan 2024 | 2.4850 | 2.5000 | 2.3000 | 2.4600 | 2.4600 | 149,300 |
| 30 Jan 2024 | 2.6300 | 2.6300 | 2.5000 | 2.5700 | 2.5700 | 176,100 |
| 29 Jan 2024 | 2.4550 | 2.7250 | 2.4350 | 2.6750 | 2.6750 | 200,520 |
| 26 Jan 2024 | 2.5500 | 2.6000 | 2.4500 | 2.5900 | 2.5900 | 109,940 |
| 25 Jan 2024 | 2.5400 | 2.6600 | 2.5000 | 2.5750 | 2.5750 | 136,360 |
| 24 Jan 2024 | 2.6500 | 2.6850 | 2.5500 | 2.6450 | 2.6450 | 74,260 |
| 23 Jan 2024 | 2.5000 | 2.6750 | 2.4500 | 2.6000 | 2.6000 | 217,740 |
| 22 Jan 2024 | 2.4000 | 2.7700 | 2.3650 | 2.6750 | 2.6750 | 244,660 |
| 19 Jan 2024 | 2.6550 | 2.7250 | 2.3600 | 2.3950 | 2.3950 | 217,980 |
| 18 Jan 2024 | 2.8150 | 2.8500 | 2.6150 | 2.6500 | 2.6500 | 148,740 |
| 17 Jan 2024 | 3.0500 | 3.1000 | 2.7500 | 2.7550 | 2.7550 | 228,680 |
| 16 Jan 2024 | 3.8000 | 3.8000 | 3.1150 | 3.1400 | 3.1400 | 359,140 |
| 12 Jan 2024 | 3.7500 | 4.6450 | 3.5950 | 3.6550 | 3.6550 | 1,076,380 |
| 11 Jan 2024 | 2.8300 | 4.5450 | 2.8300 | 4.4500 | 4.4500 | 3,753,220 |
| 10 Jan 2024 | 2.0500 | 2.6400 | 2.0100 | 2.6200 | 2.6200 | 1,560,180 |
| 09 Jan 2024 | 2.5000 | 2.5500 | 2.0500 | 2.0650 | 2.0650 | 846,480 |
| 08 Jan 2024 | 3.5950 | 3.6450 | 2.5500 | 2.6000 | 2.6000 | 781,120 |
| 05 Jan 2024 | 3.5500 | 4.2000 | 3.4500 | 3.6450 | 3.6450 | 919,000 |
| 04 Jan 2024 | 6.1000 | 6.2000 | 3.8900 | 3.8900 | 3.8900 | 2,147,580 |
| 03 Jan 2024 | 18.9500 | 19.0000 | 5.8500 | 7.4000 | 7.4000 | 2,330,540 |
| 02 Jan 2024 | 19.2000 | 19.5500 | 19.0500 | 19.1000 | 19.1000 | 298,460 |
| 29 Dec 2023 | 19.4000 | 20.0000 | 19.0500 | 20.0000 | 20.0000 | 779,480 |
| 28 Dec 2023 | 18.7500 | 19.5750 | 18.2500 | 19.5000 | 19.5000 | 567,100 |
| 27 Dec 2023 | 20.7500 | 20.9000 | 18.9000 | 19.1000 | 19.1000 | 479,180 |
| 26 Dec 2023 | 21.5000 | 21.5500 | 20.7500 | 21.0500 | 21.0500 | 402,500 |
| 22 Dec 2023 | 21.7000 | 22.3500 | 21.3250 | 21.9000 | 21.9000 | 687,120 |
| 21 Dec 2023 | 20.4500 | 21.9000 | 20.0000 | 21.8000 | 21.8000 | 1,291,040 |
| 20 Dec 2023 | 21.8500 | 22.0000 | 20.7500 | 20.7500 | 20.7500 | 205,800 |
| 19 Dec 2023 | 22.3500 | 22.5500 | 21.7000 | 21.8000 | 21.8000 | 245,780 |
| 18 Dec 2023 | 21.5000 | 24.1500 | 21.4000 | 21.8000 | 21.8000 | 516,100 |
| 15 Dec 2023 | 21.4000 | 22.8500 | 20.2500 | 21.7500 | 21.7500 | 807,880 |
| 14 Dec 2023 | 20.9000 | 22.1000 | 20.2500 | 21.7500 | 21.7500 | 371,700 |
| 13 Dec 2023 | 21.1500 | 21.2500 | 18.9500 | 21.1500 | 21.1500 | 710,760 |
| 12 Dec 2023 | 21.0500 | 21.1000 | 19.3500 | 21.1000 | 21.1000 | 757,760 |
| 11 Dec 2023 | 21.5000 | 21.9500 | 20.9000 | 21.2000 | 21.2000 | 408,980 |
| 08 Dec 2023 | 21.1000 | 21.8000 | 21.0000 | 21.2500 | 21.2500 | 239,300 |
| 07 Dec 2023 | 21.6000 | 23.1500 | 20.8000 | 20.8000 | 20.8000 | 611,480 |
| 06 Dec 2023 | 20.1000 | 22.6500 | 18.0550 | 21.2000 | 21.2000 | 424,040 |
| 05 Dec 2023 | 20.0500 | 20.6500 | 19.5000 | 20.1500 | 20.1500 | 536,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.