Chaoju Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.410	4.480	4.300	4.450	3.513	324,000
2023-08-15	4.410	4.490	4.300	4.490	3.544	178,500
2023-08-14	4.300	4.460	4.300	4.430	3.497	397,000
2023-08-11	4.670	4.730	4.400	4.460	3.521	458,500
2023-08-10	4.660	4.910	4.420	4.500	3.552	1,179,500
2023-08-09	4.590	4.640	4.450	4.530	3.576	2,230,000
2023-08-08	4.660	4.750	4.540	4.590	3.623	475,500
2023-08-07	4.800	4.860	4.700	4.730	3.734	254,000
2023-08-04	4.910	4.970	4.860	4.880	3.852	218,000
2023-08-03	4.920	4.970	4.820	4.900	3.868	166,000
2023-08-02	5.120	5.120	4.790	4.820	3.805	414,000
2023-08-01	5.100	5.270	4.940	4.950	3.908	417,000
2023-07-31	5.440	5.440	5.080	5.190	4.097	856,000
2023-07-28	5.020	5.190	4.990	5.030	3.971	533,000
2023-07-27	4.990	5.400	4.980	5.090	4.018	1,177,500
2023-07-26	4.800	5.250	4.760	5.090	4.018	1,046,000
2023-07-25	4.790	4.930	4.550	4.880	3.852	1,117,500
2023-07-24	4.510	4.900	4.500	4.730	3.734	696,500
2023-07-21	4.500	4.710	4.500	4.570	3.608	349,500
2023-07-20	4.530	4.740	4.500	4.550	3.592	850,500
2023-07-19	4.760	4.760	4.490	4.540	3.584	321,500
2023-07-18	4.740	4.980	4.520	4.740	3.742	188,500
2023-07-14	4.800	4.860	4.610	4.760	3.758	471,000
2023-07-13	4.430	4.910	4.430	4.750	3.750	2,432,000
2023-07-12	4.400	4.490	4.360	4.430	3.497	449,000
2023-07-11	4.280	4.390	4.250	4.390	3.465	791,500
2023-07-10	4.310	4.410	4.190	4.280	3.379	762,000
2023-07-07	4.230	4.270	4.050	4.190	3.308	1,238,500
2023-07-06	4.500	4.690	4.230	4.260	3.363	1,507,500
2023-07-05	4.460	4.560	4.450	4.470	3.529	460,000
2023-07-04	4.740	4.790	4.570	4.630	3.655	538,000
2023-07-03	4.630	4.860	4.630	4.790	3.781	2,457,000
2023-06-30	4.530	4.750	4.530	4.650	3.671	896,500
2023-06-29	4.500	4.680	4.450	4.590	3.623	833,500
2023-06-28	4.520	4.560	4.430	4.560	3.600	298,382
2023-06-27	4.440	4.520	4.250	4.450	3.513	801,000
2023-06-26	4.270	4.400	4.220	4.380	3.458	727,500
2023-06-23	4.260	4.300	4.190	4.300	3.394	211,000
2023-06-21	4.200	4.460	4.190	4.350	3.434	855,500
2023-06-20	4.400	4.430	4.320	4.350	3.434	406,000
2023-06-19	4.440	4.520	4.440	4.500	3.552	60,500
2023-06-16	4.460	4.590	4.370	4.500	3.552	816,000
2023-06-15	4.190	4.570	4.190	4.500	3.552	292,000
2023-06-14	4.290	4.360	4.200	4.200	3.315	219,000
2023-06-13	4.340	4.360	4.290	4.310	3.402	78,500
2023-06-12	4.280	4.400	4.090	4.380	3.458	860,500
2023-06-09	4.220	4.360	4.220	4.340	3.289	646,000
2023-06-08	4.250	4.280	4.110	4.240	3.213	664,500
2023-06-07	4.220	4.300	4.150	4.250	3.221	5,192,250
2023-06-06	4.420	4.440	3.920	4.180	3.168	5,420,000
2023-06-05	4.330	4.500	4.330	4.440	3.365	797,000
2023-06-02	4.340	4.590	4.340	4.500	3.410	559,000
2023-06-01	4.390	4.560	4.310	4.310	3.266	2,364,500
2023-05-31	4.360	4.440	4.210	4.440	3.365	3,992,500
2023-05-30	4.300	4.440	4.250	4.420	3.349	706,000
2023-05-29	4.300	4.560	4.270	4.330	3.281	2,580,500
2023-05-25	5.370	5.410	4.130	4.260	3.228	25,027,600
2023-05-24	5.470	5.530	5.370	5.370	4.069	778,000
2023-05-23	5.400	5.560	5.400	5.530	4.191	606,000
2023-05-22	5.400	5.590	5.390	5.470	4.145	742,000

← NewerPage 14 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.