NASDAQ:EJH | Stock Price History | E-Home Household Service Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.09$100.19$9,188.62$842,683.38$77.28M$7.09B2021-05-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.209
2026-09-03———$1.26120
2026-08-31———$1.25200
2026-08-28———$1.3048
2026-08-27$1.31$1.3129,600——
2026-08-26$1.35$1.3522,200$1.37206
2026-08-25$1.35$1.3540,600$1.36244
2026-08-24$1.28$1.28625,900$1.273,882
2026-08-21$1.26$1.2628,800$1.2846
2026-08-20$1.35$1.35135,800$1.46302
2026-08-19$1.58$1.58491,900$1.52110
2026-08-18$2.06$2.0620,426,000$1.8758,765
2026-08-17$1.45$1.45562,300$1.83885
2026-08-14$1.74$1.7435,700$1.74300
2026-08-13$1.53$1.5319,700$1.51200
2026-08-12$1.49$1.494,000$1.46106
2026-08-11$1.46$1.463,400——
2026-08-10$1.42$1.4223,600——
2026-08-07$1.25$1.2526,000——
2026-08-06$1.28$1.285,300——
2026-08-05$1.30$1.3014,400——
2026-08-04$1.24$1.247,000——
2026-08-03$1.23$1.232,500——
2026-07-31$1.15$1.154,500——
2026-07-30$1.15$1.1519,100$1.155
2026-07-29$1.12$1.129,400$1.131
2026-07-28$1.20$1.2034,600$1.051,638
2026-07-27$1.39$1.3941,300$1.55127
2026-07-24$1.93$1.932,300$1.8913
2026-07-23$1.92$1.923,400——
2026-07-22$1.95$1.959,100$1.81100
2026-07-21$2.01$2.0125,900$1.89100
2026-07-20$1.94$1.945,700$1.8119
2026-07-17$1.83$1.835,500——
2026-07-16$1.73$1.738,100——
2026-07-15$1.82$1.8245,200——
2026-07-14$1.67$1.672,800——
2026-07-13$1.65$1.652,500——
2026-07-10$1.61$1.613,300——
2026-07-09$1.66$1.662,800——
2026-07-08$1.64$1.649,600——
2026-07-07$1.69$1.692,100——
2026-07-06$1.59$1.596,100——
2026-07-02$1.63$1.631,900——
2026-07-01$1.64$1.642,600——
2026-06-30$1.64$1.645,700——
2026-06-29$1.65$1.651,600——
2026-06-26$1.65$1.658,000——
2026-06-25$1.63$1.6313,100——
2026-06-24$1.70$1.707,400——
2026-06-23$1.65$1.6516,600——
2026-06-22$1.58$1.589,600——
2026-06-18$1.72$1.7238,700——
2026-06-17$1.70$1.709,100——
2026-06-16$1.67$1.6717,300——
2026-06-15$1.58$1.5815,700——
2026-06-12$1.71$1.7123,100——
2026-06-11$1.85$1.8521,100——
2026-06-10$1.95$1.9532,500——
2026-06-09$2.05$2.05304,300——
2026-06-08$1.75$1.7542,800——
2026-06-05$1.75$1.7515,600——
2026-06-04$1.54$1.543,600——
2026-06-03$1.62$1.627,300——
2026-06-02$1.59$1.597,000——
2026-06-01$1.58$1.586,200——
2026-05-29$1.54$1.548,200——
2026-05-28$1.60$1.604,200——
2026-05-27$1.58$1.589,100——
2026-05-26$1.61$1.6111,900——
2026-05-22$1.47$1.475,600——
2026-05-21$1.53$1.535,400——
2026-05-20$1.58$1.5811,400——
2026-05-19$1.47$1.471,000——
2026-05-18$1.49$1.4912,800——
2026-05-15$1.48$1.4848,200——
2026-05-14$1.46$1.4624,200——
2026-05-13$1.42$1.4231,300——
2026-05-12$1.32$1.3213,400——
2026-05-11$1.35$1.358,100——
2026-05-08$1.38$1.3814,700——
2026-05-07$1.48$1.486,800——
2026-05-06$1.49$1.4913,100——
2026-05-05$1.56$1.5614,200——
2026-05-04$1.57$1.5717,600——
2026-05-01$1.62$1.62102,200——
2026-04-30$1.58$1.583,100——
2026-04-29$1.59$1.599,000——
2026-04-28$1.59$1.598,900——
2026-04-27$1.62$1.6216,200——
2026-04-24$1.61$1.616,500——
2026-04-23$1.62$1.6215,200——
2026-04-22$1.70$1.709,400——
2026-04-21$1.75$1.756,100——
2026-04-20$1.78$1.784,200——
2026-04-17$1.84$1.846,200——
2026-04-16$1.89$1.8931,300——
2026-04-15$1.80$1.8014,700——
2026-04-14$1.82$1.828,900——
2026-04-13$1.81$1.815,200——