Chaoju Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.810	4.810	4.700	4.720	3.475	72,000
2022-02-25	4.610	4.970	4.610	4.810	3.541	243,000
2022-02-24	4.810	4.880	4.620	4.700	3.460	450,000
2022-02-23	4.710	4.960	4.710	4.920	3.622	430,500
2022-02-22	4.780	4.860	4.500	4.750	3.497	941,500
2022-02-21	4.840	4.950	4.840	4.870	3.585	154,000
2022-02-18	4.850	5.010	4.810	4.840	3.563	151,000
2022-02-17	4.920	4.970	4.850	4.900	3.607	213,000
2022-02-16	4.810	5.020	4.810	4.920	3.622	812,500
2022-02-15	4.430	4.800	4.430	4.780	3.519	173,500
2022-02-14	4.480	4.640	4.480	4.580	3.371	204,500
2022-02-11	4.890	4.930	4.520	4.580	3.371	1,012,000
2022-02-10	4.810	5.020	4.800	4.920	3.622	498,500
2022-02-09	4.810	4.940	4.800	4.820	3.548	116,000
2022-02-08	4.850	4.880	4.680	4.850	3.570	291,000
2022-02-07	4.780	4.860	4.740	4.800	3.533	306,000
2022-02-04	4.550	4.880	4.500	4.690	3.452	435,500
2022-01-31	4.300	4.500	4.300	4.500	3.313	215,000
2022-01-28	4.320	4.320	4.090	4.290	3.158	641,500
2022-01-27	4.710	4.710	4.110	4.300	3.165	2,049,000
2022-01-26	4.880	4.940	4.700	4.780	3.519	1,012,500
2022-01-25	5.100	5.140	4.830	4.900	3.607	1,202,000
2022-01-24	5.400	5.410	5.190	5.200	3.828	309,500
2022-01-21	5.450	5.600	5.260	5.400	3.975	583,500
2022-01-20	5.520	5.620	5.420	5.500	4.049	334,000
2022-01-19	5.780	5.870	5.480	5.500	4.049	576,500
2022-01-18	5.760	5.900	5.760	5.790	4.262	67,500
2022-01-17	5.900	5.990	5.680	5.760	4.240	301,500
2022-01-14	5.940	6.020	5.750	5.890	4.336	81,000
2022-01-13	6.330	6.350	5.900	5.930	4.365	191,500
2022-01-12	6.340	6.450	6.140	6.360	4.682	228,000
2022-01-11	6.200	6.490	6.170	6.340	4.667	409,500
2022-01-10	5.920	6.390	5.900	6.180	4.549	385,500
2022-01-07	6.050	6.110	5.750	5.760	4.240	222,658
2022-01-06	6.100	6.170	5.760	6.050	4.454	356,071
2022-01-05	6.110	6.200	6.000	6.100	4.490	161,000
2022-01-04	6.050	6.400	6.050	6.300	4.638	226,500
2022-01-03	6.390	6.390	5.950	6.050	4.454	475,500
2021-12-31	6.010	6.500	6.010	6.390	4.704	476,500
2021-12-30	5.790	5.890	5.650	5.830	4.292	276,500
2021-12-29	5.960	5.960	5.680	5.800	4.270	640,500
2021-12-28	5.950	6.080	5.850	5.960	4.387	254,000
2021-12-24	6.010	6.110	5.910	5.990	4.409	105,500
2021-12-23	6.070	6.110	5.900	6.000	4.417	354,500
2021-12-22	6.080	6.130	5.950	6.070	4.468	236,500
2021-12-21	5.900	6.220	5.690	6.080	4.476	747,500
2021-12-20	6.200	6.220	5.890	5.900	4.343	316,000
2021-12-17	6.380	6.500	6.240	6.250	4.601	285,000
2021-12-16	6.250	6.490	6.110	6.380	4.697	142,000
2021-12-15	6.900	6.920	6.120	6.250	4.601	588,500
2021-12-14	6.560	6.920	6.430	6.890	5.072	838,000
2021-12-13	6.680	7.040	6.560	6.560	4.829	1,310,000
2021-12-10	6.530	6.700	6.520	6.660	4.903	350,500
2021-12-09	6.300	6.660	6.210	6.550	4.822	982,500
2021-12-08	6.440	6.470	6.210	6.300	4.638	321,500
2021-12-07	6.520	6.540	6.280	6.420	4.726	359,000
2021-12-06	6.410	6.480	6.200	6.210	4.571	389,749
2021-12-03	6.520	6.610	6.400	6.470	4.763	285,000
2021-12-02	7.070	7.070	6.520	6.520	4.800	870,500
2021-12-01	7.200	7.260	7.050	7.060	5.197	426,000

← NewerPage 20 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.