Chaoju Eye Care Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.860 | 3.880 | 3.750 | 3.820 | 2.895 | 255,000 |
| 2022-08-23 | 3.760 | 3.870 | 3.760 | 3.860 | 2.925 | 256,500 |
| 2022-08-22 | 3.730 | 3.840 | 3.650 | 3.760 | 2.849 | 308,500 |
| 2022-08-19 | 3.650 | 3.810 | 3.640 | 3.720 | 2.819 | 311,500 |
| 2022-08-18 | 3.670 | 3.750 | 3.630 | 3.690 | 2.796 | 469,000 |
| 2022-08-17 | 3.670 | 3.710 | 3.640 | 3.670 | 2.781 | 145,500 |
| 2022-08-16 | 3.740 | 3.820 | 3.680 | 3.680 | 2.789 | 118,000 |
| 2022-08-15 | 3.740 | 3.830 | 3.680 | 3.740 | 2.834 | 269,000 |
| 2022-08-12 | 3.850 | 3.850 | 3.620 | 3.770 | 2.857 | 103,500 |
| 2022-08-11 | 3.850 | 3.880 | 3.800 | 3.840 | 2.910 | 105,000 |
| 2022-08-10 | 3.960 | 3.970 | 3.820 | 3.850 | 2.917 | 261,000 |
| 2022-08-09 | 3.960 | 4.000 | 3.960 | 3.960 | 3.001 | 89,500 |
| 2022-08-08 | 3.920 | 3.990 | 3.840 | 3.940 | 2.986 | 60,500 |
| 2022-08-05 | 3.800 | 3.940 | 3.800 | 3.880 | 2.940 | 141,500 |
| 2022-08-04 | 3.740 | 3.940 | 3.740 | 3.900 | 2.955 | 95,500 |
| 2022-08-03 | 3.810 | 3.810 | 3.630 | 3.740 | 2.834 | 75,000 |
| 2022-08-02 | 3.860 | 3.870 | 3.630 | 3.700 | 2.804 | 1,618,500 |
| 2022-08-01 | 3.810 | 3.920 | 3.750 | 3.750 | 2.842 | 183,500 |
| 2022-07-29 | 3.980 | 3.980 | 3.730 | 3.800 | 2.880 | 316,000 |
| 2022-07-28 | 4.000 | 4.000 | 3.900 | 3.910 | 2.963 | 81,000 |
| 2022-07-27 | 4.010 | 4.060 | 3.800 | 3.990 | 3.024 | 478,500 |
| 2022-07-26 | 4.100 | 4.170 | 4.050 | 4.050 | 3.069 | 63,000 |
| 2022-07-25 | 4.150 | 4.150 | 3.990 | 4.100 | 3.107 | 293,500 |
| 2022-07-22 | 4.280 | 4.280 | 4.170 | 4.170 | 3.160 | 60,000 |
| 2022-07-21 | 4.150 | 4.290 | 4.150 | 4.290 | 3.251 | 126,000 |
| 2022-07-20 | 4.220 | 4.330 | 4.100 | 4.290 | 3.251 | 407,500 |
| 2022-07-19 | 4.080 | 4.200 | 4.070 | 4.100 | 3.107 | 207,500 |
| 2022-07-18 | 4.100 | 4.260 | 4.020 | 4.020 | 3.046 | 538,000 |
| 2022-07-15 | 4.420 | 4.420 | 4.050 | 4.150 | 3.145 | 573,000 |
| 2022-07-14 | 4.300 | 4.440 | 4.250 | 4.430 | 3.357 | 842,000 |
| 2022-07-13 | 4.110 | 4.200 | 4.070 | 4.180 | 3.168 | 429,000 |
| 2022-07-12 | 4.250 | 4.260 | 4.080 | 4.190 | 3.175 | 466,000 |
| 2022-07-11 | 4.420 | 4.420 | 4.260 | 4.300 | 3.258 | 1,255,000 |
| 2022-07-08 | 4.580 | 4.580 | 4.350 | 4.420 | 3.349 | 408,500 |
| 2022-07-07 | 4.500 | 4.550 | 4.360 | 4.480 | 3.395 | 191,500 |
| 2022-07-06 | 4.500 | 4.650 | 4.320 | 4.500 | 3.410 | 651,000 |
| 2022-07-05 | 4.600 | 4.810 | 4.250 | 4.500 | 3.410 | 1,060,500 |
| 2022-07-04 | 4.750 | 4.750 | 4.400 | 4.500 | 3.410 | 525,000 |
| 2022-06-30 | 4.800 | 4.890 | 4.700 | 4.750 | 3.599 | 765,500 |
| 2022-06-29 | 4.830 | 4.870 | 4.540 | 4.700 | 3.562 | 548,000 |
| 2022-06-28 | 4.500 | 4.780 | 4.500 | 4.760 | 3.607 | 1,364,000 |
| 2022-06-27 | 4.640 | 4.680 | 4.500 | 4.580 | 3.471 | 990,800 |
| 2022-06-24 | 4.200 | 4.630 | 4.190 | 4.600 | 3.486 | 2,541,500 |
| 2022-06-23 | 3.900 | 4.120 | 3.860 | 4.080 | 3.092 | 1,888,500 |
| 2022-06-22 | 3.870 | 4.060 | 3.800 | 3.860 | 2.925 | 399,500 |
| 2022-06-21 | 4.000 | 4.150 | 3.890 | 4.040 | 3.061 | 748,000 |
| 2022-06-20 | 3.840 | 4.050 | 3.730 | 4.000 | 3.031 | 2,232,400 |
| 2022-06-17 | 3.480 | 3.790 | 3.400 | 3.720 | 2.819 | 2,072,500 |
| 2022-06-16 | 3.580 | 3.620 | 3.360 | 3.520 | 2.667 | 901,000 |
| 2022-06-15 | 3.620 | 3.700 | 3.520 | 3.580 | 2.713 | 707,500 |
| 2022-06-14 | 3.720 | 3.720 | 3.560 | 3.620 | 2.743 | 454,500 |
| 2022-06-13 | 3.660 | 3.790 | 3.560 | 3.720 | 2.819 | 1,037,500 |
| 2022-06-10 | 3.470 | 3.700 | 3.460 | 3.660 | 2.774 | 434,000 |
| 2022-06-09 | 3.610 | 3.760 | 3.510 | 3.650 | 2.687 | 1,743,000 |
| 2022-06-08 | 3.470 | 3.620 | 3.400 | 3.580 | 2.635 | 992,000 |
| 2022-06-07 | 3.380 | 3.460 | 3.360 | 3.430 | 2.525 | 928,000 |
| 2022-06-06 | 3.300 | 3.480 | 3.300 | 3.450 | 2.540 | 483,500 |
| 2022-06-02 | 3.300 | 3.370 | 3.240 | 3.300 | 2.429 | 264,500 |
| 2022-06-01 | 3.420 | 3.480 | 3.390 | 3.390 | 2.496 | 204,500 |
| 2022-05-31 | 3.370 | 3.460 | 3.300 | 3.380 | 2.488 | 845,500 |
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.