Chaoju Eye Care Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 2.990 | 3.080 | 2.900 | 2.990 | 2.512 | 682,500 |
| 2024-08-07 | 2.970 | 2.990 | 2.870 | 2.910 | 2.445 | 143,500 |
| 2024-08-06 | 2.840 | 2.980 | 2.840 | 2.960 | 2.487 | 321,191 |
| 2024-08-05 | 2.920 | 2.970 | 2.820 | 2.830 | 2.377 | 2,000,500 |
| 2024-08-02 | 2.850 | 2.940 | 2.830 | 2.940 | 2.470 | 423,000 |
| 2024-08-01 | 3.000 | 3.000 | 2.840 | 2.880 | 2.419 | 301,000 |
| 2024-07-31 | 2.840 | 2.950 | 2.840 | 2.920 | 2.453 | 646,500 |
| 2024-07-30 | 2.960 | 3.000 | 2.830 | 2.830 | 2.377 | 1,101,000 |
| 2024-07-29 | 2.970 | 2.970 | 2.910 | 2.960 | 2.487 | 982,500 |
| 2024-07-26 | 3.000 | 3.000 | 2.930 | 2.970 | 2.495 | 379,000 |
| 2024-07-25 | 3.030 | 3.060 | 2.940 | 2.960 | 2.487 | 1,030,000 |
| 2024-07-24 | 2.970 | 3.040 | 2.960 | 3.030 | 2.545 | 91,000 |
| 2024-07-23 | 3.020 | 3.020 | 2.970 | 3.000 | 2.520 | 267,500 |
| 2024-07-22 | 3.000 | 3.060 | 2.990 | 3.020 | 2.537 | 944,000 |
| 2024-07-19 | 3.060 | 3.060 | 2.990 | 3.020 | 2.537 | 274,500 |
| 2024-07-18 | 3.000 | 3.080 | 2.990 | 3.080 | 2.587 | 446,000 |
| 2024-07-17 | 3.140 | 3.140 | 3.010 | 3.020 | 2.537 | 429,500 |
| 2024-07-16 | 3.110 | 3.110 | 3.000 | 3.040 | 2.554 | 343,000 |
| 2024-07-15 | 3.200 | 3.200 | 3.060 | 3.070 | 2.579 | 1,205,500 |
| 2024-07-12 | 3.080 | 3.160 | 3.080 | 3.120 | 2.621 | 593,000 |
| 2024-07-11 | 3.080 | 3.170 | 3.060 | 3.080 | 2.587 | 737,000 |
| 2024-07-10 | 3.040 | 3.040 | 3.010 | 3.040 | 2.554 | 160,000 |
| 2024-07-09 | 3.030 | 3.110 | 2.990 | 3.040 | 2.554 | 627,527 |
| 2024-07-08 | 3.040 | 3.100 | 2.910 | 3.030 | 2.545 | 537,000 |
| 2024-07-05 | 3.200 | 3.240 | 3.090 | 3.100 | 2.604 | 611,000 |
| 2024-07-04 | 3.000 | 3.250 | 3.000 | 3.060 | 2.571 | 1,084,000 |
| 2024-07-03 | 3.010 | 3.060 | 2.970 | 2.990 | 2.512 | 313,706 |
| 2024-07-02 | 3.000 | 3.050 | 2.920 | 3.000 | 2.520 | 759,000 |
| 2024-06-28 | 2.900 | 3.000 | 2.880 | 2.960 | 2.487 | 537,500 |
| 2024-06-27 | 2.960 | 2.970 | 2.860 | 2.870 | 2.411 | 712,500 |
| 2024-06-26 | 2.970 | 3.000 | 2.960 | 2.960 | 2.487 | 808,000 |
| 2024-06-25 | 3.020 | 3.050 | 2.960 | 2.960 | 2.487 | 245,000 |
| 2024-06-24 | 2.950 | 3.050 | 2.920 | 3.000 | 2.520 | 417,500 |
| 2024-06-21 | 3.060 | 3.070 | 2.950 | 2.960 | 2.487 | 1,028,000 |
| 2024-06-20 | 3.090 | 3.170 | 3.080 | 3.080 | 2.587 | 253,000 |
| 2024-06-19 | 3.040 | 3.160 | 3.000 | 3.110 | 2.613 | 634,500 |
| 2024-06-18 | 3.100 | 3.100 | 2.980 | 3.030 | 2.545 | 812,500 |
| 2024-06-17 | 3.270 | 3.270 | 3.040 | 3.080 | 2.587 | 1,460,000 |
| 2024-06-14 | 3.190 | 3.280 | 3.160 | 3.270 | 2.747 | 388,500 |
| 2024-06-13 | 3.250 | 3.260 | 3.160 | 3.190 | 2.680 | 662,000 |
| 2024-06-12 | 3.510 | 3.510 | 3.240 | 3.250 | 2.730 | 697,000 |
| 2024-06-11 | 3.620 | 3.720 | 3.540 | 3.660 | 2.889 | 1,639,500 |
| 2024-06-07 | 3.720 | 3.720 | 3.610 | 3.620 | 2.858 | 421,000 |
| 2024-06-06 | 3.530 | 3.710 | 3.530 | 3.690 | 2.913 | 867,000 |
| 2024-06-05 | 3.570 | 3.670 | 3.560 | 3.580 | 2.826 | 913,645 |
| 2024-06-04 | 3.520 | 3.590 | 3.500 | 3.550 | 2.802 | 1,156,655 |
| 2024-06-03 | 3.510 | 3.610 | 3.480 | 3.510 | 2.771 | 1,303,000 |
| 2024-05-31 | 3.600 | 3.690 | 3.430 | 3.430 | 2.708 | 5,077,000 |
| 2024-05-30 | 3.620 | 3.700 | 3.550 | 3.580 | 2.826 | 927,000 |
| 2024-05-29 | 3.650 | 3.650 | 3.530 | 3.650 | 2.881 | 1,114,500 |
| 2024-05-28 | 3.700 | 3.770 | 3.590 | 3.630 | 2.866 | 1,227,500 |
| 2024-05-27 | 3.750 | 3.770 | 3.660 | 3.730 | 2.944 | 532,000 |
| 2024-05-24 | 3.780 | 3.820 | 3.720 | 3.750 | 2.960 | 521,500 |
| 2024-05-23 | 3.850 | 3.860 | 3.770 | 3.860 | 3.047 | 720,500 |
| 2024-05-22 | 3.900 | 3.920 | 3.860 | 3.880 | 3.063 | 1,020,500 |
| 2024-05-21 | 3.900 | 3.960 | 3.860 | 3.930 | 3.102 | 1,298,500 |
| 2024-05-20 | 3.910 | 3.970 | 3.890 | 3.930 | 3.102 | 516,500 |
| 2024-05-17 | 3.880 | 3.970 | 3.830 | 3.890 | 3.071 | 946,500 |
| 2024-05-16 | 3.920 | 3.920 | 3.790 | 3.810 | 3.008 | 1,208,500 |
| 2024-05-14 | 3.970 | 3.970 | 3.860 | 3.890 | 3.071 | 565,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.2423 HKD |
| 2025-06-10 | 0.1193 HKD |
| 2024-09-11 | 0.1307 HKD |
| 2024-06-12 | 0.2208 HKD |
| 2023-06-12 | 0.1738 HKD |
| 2022-06-10 | 0.1043 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.