Chaoju Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	5.990	6.350	5.980	6.330	4.797	1,760,500
2023-02-17	6.350	6.430	6.090	6.090	4.615	1,708,000
2023-02-16	6.300	6.700	6.300	6.350	4.812	3,222,500
2023-02-15	6.170	6.550	6.170	6.250	4.736	5,668,000
2023-02-14	5.600	6.380	5.450	6.230	4.721	4,764,500
2023-02-13	5.380	5.710	5.380	5.650	4.281	2,667,700
2023-02-10	5.400	5.660	5.400	5.450	4.130	773,000
2023-02-09	5.210	5.670	5.210	5.620	4.259	1,449,500
2023-02-08	5.400	5.420	5.200	5.290	4.009	1,077,500
2023-02-07	5.500	5.590	5.210	5.420	4.107	2,159,500
2023-02-06	5.820	5.820	5.310	5.330	4.039	2,547,500
2023-02-03	5.730	5.880	5.550	5.820	4.410	1,563,000
2023-02-02	5.650	5.950	5.510	5.750	4.357	3,155,500
2023-02-01	5.680	5.680	5.450	5.560	4.213	1,474,500
2023-01-31	5.950	5.980	5.480	5.600	4.244	2,835,500
2023-01-30	5.940	6.030	5.720	5.990	4.539	2,960,000
2023-01-27	5.880	6.080	5.790	5.940	4.501	2,247,000
2023-01-26	5.690	5.870	5.650	5.830	4.418	3,976,000
2023-01-20	5.730	5.730	5.550	5.660	4.289	2,087,500
2023-01-19	5.280	5.770	5.280	5.640	4.274	2,855,500
2023-01-18	5.710	5.710	5.200	5.560	4.213	4,853,000
2023-01-17	5.900	5.900	5.440	5.610	4.251	2,855,000
2023-01-16	5.740	6.240	5.640	5.800	4.395	12,956,500
2023-01-13	5.070	5.680	4.870	5.640	4.274	10,807,500
2023-01-12	4.970	5.200	4.880	4.970	3.766	3,459,000
2023-01-11	5.160	5.160	4.860	4.910	3.721	2,082,500
2023-01-10	5.160	5.160	4.930	5.080	3.850	2,178,000
2023-01-09	5.050	5.380	4.830	5.160	3.910	4,930,700
2023-01-06	5.050	5.160	4.770	4.960	3.759	3,743,000
2023-01-05	4.450	5.110	4.370	5.040	3.819	6,966,500
2023-01-04	4.480	4.480	4.280	4.370	3.312	2,008,000
2023-01-03	4.250	4.690	4.190	4.420	3.349	6,520,000
2022-12-30	4.300	4.300	4.110	4.230	3.205	1,720,500
2022-12-29	4.090	4.320	4.090	4.190	3.175	727,000
2022-12-28	4.280	4.320	3.930	4.160	3.152	1,767,400
2022-12-23	4.200	4.400	4.120	4.180	3.168	1,026,701
2022-12-22	4.360	4.470	4.210	4.240	3.213	805,500
2022-12-21	4.220	4.500	4.220	4.450	3.372	2,450,500
2022-12-20	4.210	4.270	4.020	4.250	3.221	2,707,500
2022-12-19	4.420	4.480	4.110	4.200	3.183	1,560,500
2022-12-16	4.270	4.530	4.160	4.360	3.304	1,311,500
2022-12-15	4.150	4.290	4.020	4.270	3.236	2,509,000
2022-12-14	4.280	4.340	4.150	4.210	3.190	1,336,500
2022-12-13	4.480	4.490	4.170	4.380	3.319	1,477,000
2022-12-12	4.390	4.600	4.240	4.350	3.296	1,793,500
2022-12-09	4.370	4.560	4.120	4.380	3.319	2,424,500
2022-12-08	4.120	4.400	4.000	4.350	3.296	1,960,000
2022-12-07	3.840	4.330	3.800	4.000	3.031	3,557,500
2022-12-06	3.840	4.010	3.730	3.840	2.910	499,000
2022-12-05	3.500	3.990	3.500	3.840	2.910	1,911,846
2022-12-02	3.350	3.450	3.300	3.450	2.614	912,406
2022-12-01	3.320	3.520	3.210	3.400	2.576	1,601,500
2022-11-30	3.100	3.330	3.020	3.300	2.501	797,500
2022-11-29	2.910	3.110	2.820	3.100	2.349	726,000
2022-11-28	2.960	2.990	2.790	2.990	2.266	71,500
2022-11-25	3.040	3.050	2.970	2.980	2.258	116,500
2022-11-24	3.020	3.090	3.020	3.050	2.311	67,500
2022-11-23	3.060	3.100	2.950	3.020	2.289	172,500
2022-11-22	3.220	3.220	2.930	3.080	2.334	536,000
2022-11-21	3.300	3.300	3.210	3.210	2.433	188,220

← NewerPage 16 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.