Chaoju Eye Care Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.940 | 4.020 | 3.890 | 3.910 | 3.087 | 797,500 |
| 2024-05-10 | 3.900 | 3.980 | 3.900 | 3.940 | 3.110 | 982,500 |
| 2024-05-09 | 3.830 | 3.970 | 3.830 | 3.880 | 3.063 | 772,000 |
| 2024-05-08 | 3.950 | 4.000 | 3.830 | 3.830 | 3.023 | 415,000 |
| 2024-05-07 | 4.030 | 4.070 | 3.920 | 3.950 | 3.118 | 698,500 |
| 2024-05-06 | 3.980 | 4.090 | 3.960 | 4.000 | 3.158 | 881,000 |
| 2024-05-03 | 3.850 | 3.980 | 3.840 | 3.960 | 3.126 | 770,000 |
| 2024-05-02 | 3.870 | 3.890 | 3.810 | 3.820 | 3.016 | 513,000 |
| 2024-04-30 | 3.780 | 3.850 | 3.780 | 3.850 | 3.039 | 642,000 |
| 2024-04-29 | 3.740 | 3.800 | 3.720 | 3.780 | 2.984 | 827,500 |
| 2024-04-26 | 3.750 | 3.760 | 3.680 | 3.740 | 2.952 | 450,500 |
| 2024-04-25 | 3.660 | 3.770 | 3.660 | 3.730 | 2.944 | 708,000 |
| 2024-04-24 | 3.670 | 3.680 | 3.610 | 3.660 | 2.889 | 743,000 |
| 2024-04-23 | 3.670 | 3.700 | 3.600 | 3.660 | 2.889 | 523,000 |
| 2024-04-22 | 3.580 | 3.670 | 3.580 | 3.650 | 2.881 | 623,500 |
| 2024-04-19 | 3.670 | 3.670 | 3.570 | 3.570 | 2.818 | 672,000 |
| 2024-04-18 | 3.680 | 3.740 | 3.650 | 3.670 | 2.897 | 515,500 |
| 2024-04-17 | 3.650 | 3.700 | 3.650 | 3.680 | 2.905 | 521,000 |
| 2024-04-16 | 3.760 | 3.790 | 3.630 | 3.670 | 2.897 | 1,357,500 |
| 2024-04-15 | 3.790 | 3.810 | 3.740 | 3.760 | 2.968 | 685,000 |
| 2024-04-12 | 3.830 | 3.830 | 3.730 | 3.790 | 2.992 | 1,033,500 |
| 2024-04-11 | 3.850 | 3.900 | 3.780 | 3.830 | 3.023 | 569,000 |
| 2024-04-10 | 3.920 | 3.920 | 3.830 | 3.850 | 3.039 | 1,142,500 |
| 2024-04-09 | 3.840 | 3.960 | 3.830 | 3.920 | 3.094 | 1,268,500 |
| 2024-04-08 | 3.810 | 3.960 | 3.800 | 3.840 | 3.031 | 1,055,500 |
| 2024-04-05 | 3.810 | 3.880 | 3.720 | 3.800 | 3.000 | 1,642,000 |
| 2024-04-03 | 3.780 | 3.900 | 3.750 | 3.780 | 2.984 | 2,152,000 |
| 2024-04-02 | 3.950 | 3.950 | 3.690 | 3.770 | 2.976 | 2,884,500 |
| 2024-03-28 | 4.000 | 4.010 | 3.900 | 3.930 | 3.102 | 1,469,000 |
| 2024-03-27 | 4.020 | 4.060 | 3.790 | 3.990 | 3.150 | 6,142,500 |
| 2024-03-26 | 3.840 | 3.840 | 3.720 | 3.800 | 3.000 | 489,000 |
| 2024-03-25 | 3.800 | 3.910 | 3.770 | 3.830 | 3.023 | 789,000 |
| 2024-03-22 | 3.910 | 3.910 | 3.730 | 3.750 | 2.960 | 1,574,500 |
| 2024-03-21 | 3.900 | 3.980 | 3.880 | 3.900 | 3.079 | 1,320,000 |
| 2024-03-20 | 3.900 | 3.930 | 3.820 | 3.880 | 3.063 | 1,432,500 |
| 2024-03-19 | 4.010 | 4.010 | 3.840 | 3.850 | 3.039 | 2,070,500 |
| 2024-03-18 | 4.000 | 4.060 | 3.810 | 4.000 | 3.158 | 3,104,000 |
| 2024-03-15 | 3.990 | 4.060 | 3.920 | 3.990 | 3.150 | 2,718,500 |
| 2024-03-14 | 4.200 | 4.200 | 3.980 | 3.980 | 3.142 | 3,397,000 |
| 2024-03-13 | 4.140 | 4.200 | 4.050 | 4.190 | 3.308 | 1,274,500 |
| 2024-03-12 | 4.140 | 4.270 | 4.090 | 4.140 | 3.268 | 1,918,000 |
| 2024-03-11 | 4.090 | 4.140 | 4.040 | 4.120 | 3.252 | 827,000 |
| 2024-03-08 | 4.000 | 4.170 | 3.990 | 4.100 | 3.237 | 1,126,000 |
| 2024-03-07 | 4.000 | 4.060 | 3.970 | 4.010 | 3.165 | 708,500 |
| 2024-03-06 | 3.960 | 4.050 | 3.900 | 4.040 | 3.189 | 977,500 |
| 2024-03-05 | 4.000 | 4.000 | 3.900 | 3.960 | 3.126 | 334,500 |
| 2024-03-04 | 4.000 | 4.090 | 3.940 | 3.990 | 3.150 | 1,402,500 |
| 2024-03-01 | 3.810 | 4.130 | 3.810 | 4.030 | 3.181 | 4,634,000 |
| 2024-02-29 | 3.860 | 3.960 | 3.800 | 3.800 | 3.000 | 819,000 |
| 2024-02-28 | 4.040 | 4.090 | 3.810 | 3.860 | 3.047 | 1,188,000 |
| 2024-02-27 | 3.950 | 4.040 | 3.860 | 4.000 | 3.158 | 1,784,500 |
| 2024-02-26 | 3.850 | 4.090 | 3.850 | 3.950 | 3.118 | 1,577,600 |
| 2024-02-23 | 3.800 | 3.880 | 3.750 | 3.870 | 3.055 | 382,000 |
| 2024-02-22 | 3.830 | 3.860 | 3.710 | 3.810 | 3.008 | 304,500 |
| 2024-02-21 | 3.790 | 3.850 | 3.710 | 3.830 | 3.023 | 684,000 |
| 2024-02-20 | 3.590 | 3.750 | 3.580 | 3.700 | 2.921 | 626,000 |
| 2024-02-19 | 3.890 | 3.890 | 3.500 | 3.510 | 2.771 | 5,129,500 |
| 2024-02-16 | 3.700 | 3.900 | 3.680 | 3.810 | 3.008 | 563,000 |
| 2024-02-15 | 3.670 | 3.670 | 3.540 | 3.650 | 2.881 | 151,500 |
| 2024-02-14 | 3.640 | 3.670 | 3.560 | 3.650 | 2.881 | 189,000 |
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.