Chaoju Eye Care Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	3.660	3.670	3.610	3.640	2.873	24,000
2024-02-08	3.650	3.720	3.650	3.720	2.937	216,500
2024-02-07	3.780	3.780	3.620	3.680	2.905	353,916
2024-02-06	3.500	3.720	3.500	3.710	2.929	873,584
2024-02-05	3.610	3.640	3.500	3.510	2.771	112,000
2024-02-02	3.690	3.780	3.580	3.590	2.834	736,500
2024-02-01	3.670	3.720	3.620	3.690	2.913	526,500
2024-01-31	3.710	3.710	3.590	3.670	2.897	707,500
2024-01-30	3.710	3.890	3.670	3.710	2.929	1,258,500
2024-01-29	3.780	3.870	3.690	3.720	2.937	480,000
2024-01-26	3.850	3.860	3.720	3.780	2.984	854,000
2024-01-25	3.780	3.930	3.770	3.870	3.055	1,083,500
2024-01-24	3.690	3.860	3.650	3.780	2.984	986,000
2024-01-23	3.890	3.890	3.670	3.730	2.944	1,636,000
2024-01-22	3.830	3.950	3.700	3.840	3.031	1,624,500
2024-01-19	3.920	3.920	3.800	3.900	3.079	681,500
2024-01-18	3.920	3.970	3.850	3.920	3.094	653,000
2024-01-17	4.050	4.100	3.900	3.920	3.094	846,000
2024-01-16	4.170	4.200	4.020	4.090	3.229	358,500
2024-01-15	4.130	4.280	4.100	4.170	3.292	575,000
2024-01-12	4.160	4.400	4.090	4.160	3.284	744,231
2024-01-11	4.180	4.260	4.120	4.210	3.323	484,000
2024-01-10	4.150	4.220	4.080	4.150	3.276	242,500
2024-01-09	4.070	4.150	4.020	4.060	3.205	512,000
2024-01-08	4.230	4.250	4.070	4.090	3.229	550,000
2024-01-05	4.220	4.320	4.200	4.250	3.355	187,500
2024-01-04	4.290	4.410	4.220	4.260	3.363	636,500
2024-01-03	4.260	4.570	4.260	4.320	3.410	457,500
2024-01-02	4.400	4.420	4.250	4.320	3.410	359,500
2023-12-29	4.340	4.420	4.270	4.420	3.489	467,000
2023-12-28	4.290	4.420	4.290	4.360	3.442	661,500
2023-12-27	4.170	4.340	4.150	4.320	3.410	228,500
2023-12-22	4.210	4.230	4.100	4.200	3.315	720,500
2023-12-21	4.270	4.320	4.190	4.240	3.347	896,500
2023-12-20	4.340	4.390	4.290	4.320	3.410	314,500
2023-12-19	4.210	4.500	4.210	4.350	3.434	1,834,500
2023-12-18	4.300	4.300	4.100	4.200	3.315	778,500
2023-12-15	4.230	4.340	4.130	4.200	3.315	519,500
2023-12-14	4.260	4.350	4.080	4.130	3.260	1,666,900
2023-12-13	4.360	4.410	4.240	4.260	3.363	557,500
2023-12-12	4.350	4.430	4.290	4.400	3.473	1,104,500
2023-12-11	4.380	4.390	4.280	4.350	3.434	279,000
2023-12-08	4.530	4.530	4.390	4.410	3.481	1,440,000
2023-12-07	4.560	4.580	4.480	4.490	3.544	1,469,500
2023-12-06	4.500	4.580	4.490	4.550	3.592	658,000
2023-12-05	4.560	4.730	4.520	4.580	3.615	1,470,500
2023-12-04	4.490	4.630	4.430	4.550	3.592	831,500
2023-12-01	4.480	4.600	4.450	4.500	3.552	597,500
2023-11-30	4.400	4.540	4.380	4.500	3.552	939,000
2023-11-29	4.570	4.610	4.400	4.410	3.481	730,500
2023-11-28	4.510	4.600	4.450	4.570	3.608	938,000
2023-11-27	4.370	4.630	4.340	4.510	3.560	870,500
2023-11-24	4.210	4.490	4.200	4.410	3.481	1,460,500
2023-11-23	4.240	4.270	4.090	4.190	3.308	929,500
2023-11-22	4.440	4.440	4.130	4.240	3.347	1,080,000
2023-11-21	4.330	4.430	4.220	4.230	3.339	647,000
2023-11-20	4.380	4.380	4.250	4.280	3.379	833,500
2023-11-17	4.300	4.420	4.220	4.310	3.402	1,589,000
2023-11-16	4.220	4.350	4.080	4.300	3.394	2,055,000
2023-11-15	4.160	4.230	4.050	4.200	3.315	1,095,500

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.