Chaoju Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.580	2.650	2.580	2.610	2.610	351,500
2026-07-23	2.580	2.640	2.580	2.600	2.600	408,500
2026-07-22	2.610	2.610	2.580	2.580	2.580	482,000
2026-07-21	2.600	2.600	2.560	2.580	2.580	267,000
2026-07-20	2.600	2.610	2.560	2.570	2.570	224,092
2026-07-17	2.600	2.600	2.550	2.560	2.560	409,500
2026-07-16	2.590	2.610	2.550	2.550	2.550	363,500
2026-07-15	2.550	2.590	2.550	2.550	2.550	270,000
2026-07-14	2.600	2.600	2.550	2.550	2.550	179,500
2026-07-13	2.600	2.600	2.540	2.550	2.550	330,000
2026-07-10	2.590	2.590	2.520	2.520	2.520	213,486
2026-07-09	2.590	2.590	2.520	2.520	2.520	272,000
2026-07-08	2.510	2.550	2.500	2.530	2.530	79,000
2026-07-07	2.550	2.550	2.500	2.540	2.540	376,500
2026-07-06	2.480	2.540	2.480	2.530	2.530	274,500
2026-07-03	2.500	2.510	2.430	2.460	2.460	117,500
2026-07-02	2.520	2.550	2.450	2.480	2.480	90,500
2026-06-30	2.410	2.450	2.390	2.450	2.450	619,985
2026-06-29	2.360	2.440	2.200	2.350	2.350	765,700
2026-06-26	2.410	2.420	2.250	2.340	2.340	1,044,400
2026-06-25	2.450	2.450	2.400	2.420	2.420	261,000
2026-06-24	2.470	2.470	2.400	2.420	2.420	703,000
2026-06-23	2.480	2.500	2.450	2.490	2.490	224,983
2026-06-22	2.530	2.530	2.440	2.480	2.480	448,800
2026-06-18	2.530	2.530	2.500	2.500	2.500	181,000
2026-06-17	2.550	2.550	2.500	2.520	2.520	410,500
2026-06-16	2.560	2.570	2.540	2.550	2.550	155,500
2026-06-15	2.550	2.590	2.540	2.560	2.560	162,000
2026-06-12	2.550	2.590	2.540	2.540	2.540	46,000
2026-06-11	2.560	2.560	2.500	2.540	2.540	206,630
2026-06-10	2.580	2.580	2.510	2.540	2.540	323,080
2026-06-09	2.550	2.580	2.520	2.580	2.580	292,000
2026-06-08	2.580	2.580	2.520	2.520	2.520	307,500
2026-06-05	2.560	2.580	2.530	2.560	2.560	271,000
2026-06-04	2.560	2.620	2.550	2.550	2.550	157,271
2026-06-03	2.620	2.620	2.560	2.560	2.560	209,500
2026-06-02	2.630	2.650	2.570	2.590	2.590	287,500
2026-06-01	2.600	2.680	2.550	2.680	2.680	554,200
2026-05-29	2.550	2.600	2.530	2.580	2.580	994,500
2026-05-28	2.600	2.640	2.510	2.550	2.550	626,000
2026-05-27	2.680	2.680	2.580	2.640	2.640	513,000
2026-05-26	2.620	2.680	2.610	2.670	2.670	545,000
2026-05-22	2.660	2.720	2.660	2.710	2.710	138,500
2026-05-21	2.630	2.710	2.630	2.660	2.660	806,000
2026-05-20	2.620	2.640	2.610	2.610	2.610	48,000
2026-05-19	2.650	2.680	2.630	2.630	2.630	238,500
2026-05-18	2.670	2.680	2.610	2.620	2.620	166,500
2026-05-15	2.700	2.750	2.610	2.670	2.670	274,705
2026-05-14	2.890	2.890	2.650	2.700	2.700	808,025
2026-05-13	2.970	2.970	2.940	2.960	2.718	429,000
2026-05-12	2.970	2.980	2.950	2.970	2.727	173,500
2026-05-11	2.900	2.970	2.900	2.970	2.727	316,000
2026-05-08	2.900	2.960	2.880	2.890	2.653	534,000
2026-05-07	2.950	3.100	2.890	2.900	2.663	785,250
2026-05-06	2.990	3.030	2.940	2.980	2.736	593,000
2026-05-05	3.030	3.050	2.970	2.990	2.745	852,500
2026-05-04	3.030	3.140	3.030	3.060	2.810	1,151,400
2026-04-30	2.870	3.020	2.870	3.000	2.754	1,310,500
2026-04-29	2.840	2.950	2.840	2.870	2.635	474,000
2026-04-28	2.880	2.920	2.860	2.870	2.635	291,500

← NewerPage 2 of 21 · 1,229 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.