Chaoju Eye Care Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 7.310 | 7.310 | 7.110 | 7.120 | 5.241 | 340,500 |
| 2021-11-29 | 7.660 | 7.660 | 7.270 | 7.300 | 5.374 | 277,500 |
| 2021-11-26 | 7.770 | 7.880 | 7.660 | 7.660 | 5.639 | 162,000 |
| 2021-11-25 | 7.750 | 7.890 | 7.700 | 7.890 | 5.808 | 131,000 |
| 2021-11-24 | 7.800 | 7.880 | 7.650 | 7.750 | 5.705 | 334,500 |
| 2021-11-23 | 8.200 | 8.260 | 7.840 | 7.840 | 5.771 | 375,500 |
| 2021-11-22 | 8.480 | 8.500 | 7.910 | 8.150 | 5.999 | 1,126,000 |
| 2021-11-19 | 8.320 | 8.500 | 8.020 | 8.470 | 6.235 | 723,000 |
| 2021-11-18 | 7.990 | 8.200 | 7.870 | 8.200 | 6.036 | 879,000 |
| 2021-11-17 | 8.080 | 8.100 | 7.770 | 7.990 | 5.882 | 398,500 |
| 2021-11-16 | 7.970 | 8.140 | 7.690 | 8.020 | 5.904 | 811,000 |
| 2021-11-15 | 7.450 | 7.950 | 7.390 | 7.930 | 5.838 | 1,510,684 |
| 2021-11-12 | 7.810 | 7.810 | 7.230 | 7.260 | 5.344 | 590,000 |
| 2021-11-11 | 7.580 | 7.660 | 7.260 | 7.630 | 5.617 | 391,500 |
| 2021-11-10 | 7.550 | 7.550 | 7.150 | 7.420 | 5.462 | 570,000 |
| 2021-11-09 | 7.440 | 7.550 | 7.200 | 7.450 | 5.484 | 277,000 |
| 2021-11-08 | 7.200 | 7.590 | 7.120 | 7.400 | 5.447 | 316,500 |
| 2021-11-05 | 7.380 | 7.380 | 7.130 | 7.200 | 5.300 | 428,000 |
| 2021-11-04 | 7.660 | 7.860 | 7.260 | 7.380 | 5.433 | 878,500 |
| 2021-11-03 | 7.750 | 8.100 | 7.460 | 7.660 | 5.639 | 925,500 |
| 2021-11-02 | 7.880 | 8.150 | 7.710 | 7.750 | 5.705 | 941,500 |
| 2021-11-01 | 8.200 | 8.200 | 7.850 | 7.970 | 5.867 | 634,000 |
| 2021-10-29 | 8.580 | 8.580 | 8.200 | 8.200 | 6.036 | 558,000 |
| 2021-10-28 | 8.550 | 8.770 | 8.320 | 8.580 | 6.316 | 515,500 |
| 2021-10-27 | 8.220 | 8.960 | 8.010 | 8.550 | 6.294 | 747,000 |
| 2021-10-26 | 9.050 | 9.050 | 8.850 | 9.010 | 6.633 | 203,000 |
| 2021-10-25 | 8.940 | 9.170 | 8.790 | 9.050 | 6.662 | 97,500 |
| 2021-10-22 | 8.400 | 9.000 | 8.320 | 8.990 | 6.618 | 465,900 |
| 2021-10-21 | 8.720 | 8.730 | 8.480 | 8.600 | 6.331 | 395,500 |
| 2021-10-20 | 8.260 | 8.750 | 8.210 | 8.720 | 6.419 | 494,500 |
| 2021-10-19 | 8.000 | 8.320 | 7.830 | 8.260 | 6.080 | 546,500 |
| 2021-10-18 | 8.900 | 8.900 | 7.820 | 8.030 | 5.911 | 1,381,000 |
← NewerPage 21 of 21 · 1,232 trading days
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.