Chaoju Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.020	4.170	3.940	4.050	3.197	451,500
2023-11-13	4.050	4.060	3.920	4.020	3.173	566,500
2023-11-10	3.950	4.030	3.860	4.010	3.165	527,500
2023-11-09	4.010	4.140	3.930	3.940	3.110	805,500
2023-11-08	4.130	4.140	4.030	4.050	3.197	406,500
2023-11-07	4.180	4.220	4.090	4.130	3.260	520,000
2023-11-06	4.260	4.260	3.940	4.190	3.308	1,454,500
2023-11-03	4.060	4.180	4.000	4.150	3.276	450,500
2023-11-02	4.100	4.110	4.030	4.060	3.205	159,000
2023-11-01	4.270	4.270	4.020	4.100	3.237	340,500
2023-10-31	4.170	4.260	4.030	4.160	3.284	617,000
2023-10-30	3.960	4.300	3.960	4.170	3.292	792,000
2023-10-27	3.930	4.160	3.920	4.110	3.244	943,000
2023-10-26	4.050	4.050	3.740	3.930	3.102	1,265,500
2023-10-25	3.940	4.030	3.800	4.020	3.173	750,500
2023-10-24	3.860	3.900	3.710	3.820	3.016	614,000
2023-10-20	3.810	3.860	3.700	3.860	3.047	668,500
2023-10-19	3.830	3.930	3.710	3.830	3.023	843,000
2023-10-18	3.950	3.950	3.730	3.750	2.960	1,092,500
2023-10-17	3.920	3.940	3.720	3.930	3.102	924,000
2023-10-16	3.980	3.980	3.800	3.880	3.063	429,500
2023-10-13	3.940	3.980	3.860	3.940	3.110	384,500
2023-10-12	4.150	4.150	3.930	3.940	3.110	922,000
2023-10-11	3.980	4.190	3.950	4.020	3.173	951,500
2023-10-10	4.090	4.090	3.840	3.980	3.142	755,500
2023-10-09	4.060	4.140	3.960	4.090	3.229	209,500
2023-10-06	4.050	4.090	3.950	4.060	3.205	679,000
2023-10-05	4.050	4.080	3.950	4.000	3.158	95,500
2023-10-04	4.110	4.110	3.880	4.000	3.158	341,231
2023-10-03	4.080	4.160	3.990	4.100	3.237	314,500
2023-09-29	4.280	4.280	4.060	4.130	3.260	377,500
2023-09-28	4.000	4.210	4.000	4.210	3.323	781,500
2023-09-27	4.320	4.370	4.150	4.200	3.315	1,311,500
2023-09-26	4.360	4.480	4.320	4.400	3.473	460,000
2023-09-25	4.250	4.560	4.250	4.500	3.552	792,000
2023-09-22	4.200	4.400	4.170	4.400	3.473	796,000
2023-09-21	4.390	4.390	4.180	4.210	3.323	836,000
2023-09-20	4.410	4.430	4.280	4.400	3.473	1,024,000
2023-09-19	4.350	4.480	4.230	4.440	3.505	988,500
2023-09-18	4.410	4.500	4.240	4.330	3.418	746,500
2023-09-15	4.550	4.550	4.230	4.400	3.473	3,165,500
2023-09-14	4.470	4.500	4.360	4.500	3.552	886,000
2023-09-13	4.580	4.580	4.410	4.510	3.560	210,500
2023-09-12	4.580	4.580	4.460	4.580	3.615	362,000
2023-09-11	4.450	4.660	4.410	4.570	3.608	524,500
2023-09-07	4.630	4.640	4.440	4.450	3.513	411,000
2023-09-06	4.510	4.660	4.350	4.610	3.639	606,500
2023-09-05	4.420	4.590	4.380	4.500	3.552	1,435,500
2023-09-04	4.250	4.500	4.250	4.400	3.473	3,491,000
2023-08-31	4.250	4.290	4.230	4.230	3.339	1,004,000
2023-08-30	4.550	4.660	4.170	4.230	3.339	1,186,500
2023-08-29	4.270	4.490	4.270	4.440	3.505	630,500
2023-08-28	4.350	4.390	4.320	4.370	3.450	308,000
2023-08-25	4.300	4.380	4.170	4.290	3.387	3,063,300
2023-08-24	4.260	4.400	4.240	4.400	3.473	303,500
2023-08-23	4.210	4.260	4.130	4.260	3.363	204,500
2023-08-22	4.230	4.330	4.010	4.210	3.323	2,299,500
2023-08-21	4.310	4.310	3.990	3.990	3.150	1,902,000
2023-08-18	4.400	4.400	4.300	4.310	3.402	419,000
2023-08-17	4.450	4.480	4.310	4.400	3.473	462,000

← NewerPage 13 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.