Chaoju Eye Care Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 5.020 | 5.400 | 5.020 | 5.300 | 4.016 | 585,500 |
| 2023-05-18 | 5.370 | 5.500 | 5.330 | 5.480 | 4.153 | 868,500 |
| 2023-05-17 | 5.490 | 5.530 | 5.420 | 5.480 | 4.153 | 692,500 |
| 2023-05-16 | 5.450 | 5.590 | 5.450 | 5.540 | 4.198 | 2,538,000 |
| 2023-05-15 | 5.330 | 5.620 | 5.330 | 5.490 | 4.160 | 2,069,500 |
| 2023-05-12 | 5.410 | 5.640 | 5.300 | 5.330 | 4.039 | 1,369,500 |
| 2023-05-11 | 5.200 | 5.490 | 5.200 | 5.330 | 4.039 | 804,500 |
| 2023-05-10 | 5.270 | 5.450 | 5.140 | 5.300 | 4.016 | 850,500 |
| 2023-05-09 | 5.430 | 5.470 | 5.190 | 5.270 | 3.994 | 1,167,500 |
| 2023-05-08 | 5.480 | 5.640 | 5.410 | 5.480 | 4.153 | 1,778,500 |
| 2023-05-05 | 5.390 | 5.510 | 5.370 | 5.500 | 4.168 | 407,000 |
| 2023-05-04 | 5.460 | 5.510 | 5.300 | 5.400 | 4.092 | 1,523,000 |
| 2023-05-03 | 5.500 | 5.540 | 5.290 | 5.540 | 4.198 | 519,000 |
| 2023-05-02 | 5.680 | 5.680 | 5.400 | 5.540 | 4.198 | 644,500 |
| 2023-04-28 | 5.600 | 5.640 | 5.400 | 5.520 | 4.183 | 1,902,500 |
| 2023-04-27 | 5.510 | 5.820 | 5.460 | 5.650 | 4.281 | 4,194,500 |
| 2023-04-26 | 5.240 | 5.590 | 5.240 | 5.480 | 4.153 | 1,441,000 |
| 2023-04-25 | 5.440 | 5.440 | 5.150 | 5.230 | 3.963 | 884,000 |
| 2023-04-24 | 5.400 | 5.550 | 5.250 | 5.440 | 4.122 | 841,000 |
| 2023-04-21 | 5.620 | 5.690 | 5.380 | 5.430 | 4.115 | 1,306,000 |
| 2023-04-20 | 5.690 | 5.720 | 5.510 | 5.650 | 4.281 | 2,207,000 |
| 2023-04-19 | 5.940 | 5.970 | 5.600 | 5.700 | 4.319 | 5,077,000 |
| 2023-04-18 | 6.130 | 6.130 | 5.900 | 5.970 | 4.524 | 4,421,500 |
| 2023-04-17 | 5.750 | 6.200 | 5.650 | 6.200 | 4.698 | 4,437,516 |
| 2023-04-14 | 5.650 | 6.300 | 5.640 | 5.800 | 4.395 | 4,771,500 |
| 2023-04-13 | 5.150 | 5.670 | 5.150 | 5.610 | 4.251 | 2,116,000 |
| 2023-04-12 | 5.020 | 5.400 | 5.020 | 5.300 | 4.016 | 2,301,000 |
| 2023-04-11 | 5.050 | 5.100 | 4.930 | 5.050 | 3.827 | 4,923,000 |
| 2023-04-06 | 5.130 | 5.130 | 4.810 | 4.950 | 3.751 | 1,304,500 |
| 2023-04-04 | 5.250 | 5.320 | 5.010 | 5.100 | 3.865 | 1,768,000 |
| 2023-04-03 | 5.220 | 5.540 | 5.200 | 5.290 | 4.009 | 862,000 |
| 2023-03-31 | 5.310 | 5.580 | 5.290 | 5.290 | 4.009 | 563,500 |
| 2023-03-30 | 5.500 | 5.500 | 5.150 | 5.200 | 3.940 | 1,038,000 |
| 2023-03-29 | 5.200 | 5.610 | 5.200 | 5.550 | 4.206 | 1,042,500 |
| 2023-03-28 | 5.080 | 5.320 | 5.080 | 5.190 | 3.933 | 431,100 |
| 2023-03-27 | 5.220 | 5.230 | 5.080 | 5.130 | 3.887 | 430,500 |
| 2023-03-24 | 5.240 | 5.300 | 5.080 | 5.220 | 3.956 | 762,000 |
| 2023-03-23 | 5.260 | 5.360 | 5.170 | 5.300 | 4.016 | 937,500 |
| 2023-03-22 | 5.280 | 5.570 | 5.280 | 5.310 | 4.024 | 609,502 |
| 2023-03-21 | 5.220 | 5.390 | 5.210 | 5.300 | 4.016 | 1,084,000 |
| 2023-03-20 | 5.330 | 5.330 | 5.010 | 5.220 | 3.956 | 1,471,998 |
| 2023-03-17 | 5.500 | 5.560 | 5.350 | 5.350 | 4.054 | 1,447,500 |
| 2023-03-16 | 5.610 | 5.680 | 5.480 | 5.490 | 4.160 | 312,000 |
| 2023-03-15 | 5.600 | 5.930 | 5.600 | 5.710 | 4.327 | 225,000 |
| 2023-03-14 | 5.530 | 5.760 | 5.440 | 5.670 | 4.297 | 1,483,000 |
| 2023-03-13 | 5.500 | 5.750 | 5.500 | 5.540 | 4.198 | 833,500 |
| 2023-03-10 | 5.700 | 5.830 | 5.520 | 5.550 | 4.206 | 1,238,500 |
| 2023-03-09 | 5.750 | 6.140 | 5.620 | 5.830 | 4.418 | 1,265,300 |
| 2023-03-08 | 5.750 | 5.860 | 5.620 | 5.760 | 4.365 | 1,588,500 |
| 2023-03-07 | 6.130 | 6.300 | 5.800 | 5.950 | 4.509 | 1,161,500 |
| 2023-03-06 | 5.910 | 6.230 | 5.870 | 6.130 | 4.645 | 1,542,500 |
| 2023-03-03 | 5.710 | 6.140 | 5.650 | 6.140 | 4.653 | 2,406,500 |
| 2023-03-02 | 5.820 | 5.870 | 5.520 | 5.610 | 4.251 | 1,899,000 |
| 2023-03-01 | 5.610 | 6.000 | 5.600 | 5.910 | 4.479 | 1,122,000 |
| 2023-02-28 | 5.860 | 5.890 | 5.490 | 5.640 | 4.274 | 1,368,000 |
| 2023-02-27 | 5.880 | 5.900 | 5.720 | 5.870 | 4.448 | 1,108,500 |
| 2023-02-24 | 6.140 | 6.140 | 5.780 | 5.790 | 4.388 | 1,386,500 |
| 2023-02-23 | 6.060 | 6.200 | 5.930 | 6.130 | 4.645 | 1,646,000 |
| 2023-02-22 | 6.310 | 6.310 | 5.950 | 6.090 | 4.615 | 2,342,000 |
| 2023-02-21 | 6.550 | 6.700 | 6.210 | 6.290 | 4.766 | 2,571,000 |
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.