Chaoju Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	3.250	3.410	3.250	3.410	2.510	305,500
2022-05-27	3.210	3.310	3.160	3.250	2.392	194,500
2022-05-26	3.130	3.220	3.020	3.210	2.363	445,500
2022-05-25	3.180	3.350	3.120	3.130	2.304	514,500
2022-05-24	3.410	3.410	3.200	3.250	2.392	289,500
2022-05-23	3.460	3.460	3.320	3.440	2.532	139,500
2022-05-20	3.740	3.740	3.460	3.480	2.562	191,000
2022-05-19	3.400	3.450	3.320	3.450	2.540	47,000
2022-05-18	3.470	3.470	3.380	3.460	2.547	141,500
2022-05-17	3.450	3.500	3.440	3.470	2.554	320,500
2022-05-16	3.290	3.420	3.210	3.400	2.503	594,000
2022-05-13	3.180	3.380	3.180	3.240	2.385	579,000
2022-05-12	3.190	3.320	3.130	3.160	2.326	999,500
2022-05-11	3.420	3.420	3.200	3.280	2.415	178,000
2022-05-10	3.250	3.290	3.140	3.280	2.415	581,500
2022-05-06	3.510	3.510	3.300	3.370	2.481	341,500
2022-05-05	3.650	3.650	3.560	3.580	2.635	261,000
2022-05-04	3.720	3.720	3.570	3.670	2.702	175,000
2022-05-03	3.780	3.900	3.780	3.810	2.805	215,000
2022-04-29	3.690	3.870	3.630	3.830	2.819	1,284,500
2022-04-28	3.750	4.050	3.630	3.690	2.716	446,500
2022-04-27	3.460	3.770	3.440	3.660	2.694	139,000
2022-04-26	3.660	3.710	3.570	3.610	2.657	350,500
2022-04-25	3.710	3.730	3.450	3.580	2.635	396,500
2022-04-22	3.690	3.750	3.510	3.690	2.716	468,000
2022-04-21	3.710	3.790	3.580	3.600	2.650	365,000
2022-04-20	3.710	3.800	3.690	3.780	2.783	478,000
2022-04-19	3.950	3.950	3.700	3.710	2.731	136,000
2022-04-14	3.750	3.890	3.750	3.840	2.827	329,500
2022-04-13	3.860	3.860	3.720	3.750	2.761	287,000
2022-04-12	3.840	3.940	3.700	3.720	2.738	721,500
2022-04-11	3.930	3.970	3.780	3.800	2.797	510,500
2022-04-08	3.970	4.200	3.970	4.100	3.018	1,276,000
2022-04-07	4.160	4.250	3.980	4.170	3.070	825,000
2022-04-06	4.000	4.270	3.990	4.150	3.055	2,578,500
2022-04-04	3.940	4.090	3.920	4.060	2.989	432,500
2022-04-01	3.710	3.950	3.620	3.910	2.878	1,128,000
2022-03-31	3.800	3.800	3.530	3.760	2.768	833,000
2022-03-30	3.560	3.840	3.540	3.810	2.805	2,555,000
2022-03-29	3.930	3.930	3.360	3.500	2.576	3,640,000
2022-03-28	3.730	3.940	3.650	3.920	2.886	704,000
2022-03-25	4.000	4.100	3.700	3.770	2.775	693,000
2022-03-24	4.000	4.190	3.880	3.990	2.937	778,500
2022-03-23	3.990	4.240	3.940	4.010	2.952	747,500
2022-03-22	3.970	4.050	3.740	4.000	2.945	629,500
2022-03-21	3.740	4.160	3.560	3.870	2.849	4,141,500
2022-03-18	3.470	3.570	3.360	3.490	2.569	4,184,500
2022-03-17	3.420	3.790	3.420	3.470	2.554	8,642,500
2022-03-16	3.080	3.350	3.030	3.220	2.370	4,357,000
2022-03-15	3.360	3.720	2.930	3.000	2.208	5,857,000
2022-03-14	3.800	3.800	3.340	3.360	2.473	2,299,500
2022-03-11	3.900	3.940	3.640	3.860	2.841	1,146,000
2022-03-10	4.200	4.290	3.940	3.950	2.908	500,000
2022-03-09	4.030	4.160	3.910	4.000	2.945	592,500
2022-03-08	4.250	4.390	4.010	4.060	2.989	596,500
2022-03-07	4.360	4.420	4.200	4.280	3.151	430,500
2022-03-04	4.600	4.700	4.420	4.480	3.298	265,000
2022-03-03	4.760	4.790	4.650	4.670	3.438	144,500
2022-03-02	4.890	4.890	4.710	4.790	3.526	227,500
2022-03-01	4.600	4.940	4.600	4.900	3.607	144,500

← NewerPage 19 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.