Chaoju Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.970	2.970	2.820	2.860	2.626	231,000
2026-04-24	2.790	3.040	2.790	2.880	2.644	2,151,000
2026-04-23	2.860	2.860	2.740	2.790	2.562	415,935
2026-04-22	2.850	2.870	2.810	2.810	2.580	209,500
2026-04-21	2.890	2.900	2.830	2.850	2.617	182,500
2026-04-20	2.850	2.900	2.840	2.860	2.626	304,600
2026-04-17	2.810	2.900	2.810	2.850	2.617	322,000
2026-04-16	2.840	2.850	2.800	2.810	2.580	455,500
2026-04-15	2.800	2.880	2.790	2.850	2.617	455,000
2026-04-14	2.800	2.890	2.780	2.820	2.589	733,000
2026-04-13	2.830	2.830	2.780	2.790	2.562	230,000
2026-04-10	2.870	2.920	2.820	2.830	2.598	906,000
2026-04-09	2.820	2.880	2.800	2.820	2.589	780,000
2026-04-08	2.750	2.850	2.750	2.840	2.608	624,500
2026-04-02	2.750	2.780	2.710	2.750	2.525	561,500
2026-04-01	2.650	2.770	2.650	2.700	2.479	1,360,500
2026-03-31	2.580	2.600	2.530	2.580	2.369	714,000
2026-03-30	2.600	2.650	2.550	2.590	2.378	977,700
2026-03-27	2.510	2.630	2.510	2.590	2.378	991,989
2026-03-26	2.550	2.550	2.500	2.510	2.305	205,000
2026-03-25	2.510	2.580	2.510	2.560	2.350	207,500
2026-03-24	2.470	2.540	2.470	2.530	2.323	107,000
2026-03-23	2.510	2.520	2.470	2.470	2.268	210,000
2026-03-20	2.560	2.590	2.510	2.530	2.323	444,500
2026-03-19	2.570	2.570	2.510	2.520	2.314	289,500
2026-03-18	2.570	2.590	2.540	2.560	2.350	195,000
2026-03-17	2.600	2.600	2.540	2.560	2.350	300,000
2026-03-16	2.560	2.570	2.510	2.570	2.360	284,500
2026-03-13	2.550	2.570	2.540	2.560	2.350	336,500
2026-03-12	2.570	2.570	2.540	2.570	2.360	205,500
2026-03-11	2.600	2.600	2.530	2.540	2.332	213,500
2026-03-10	2.550	2.630	2.540	2.600	2.387	334,000
2026-03-09	2.570	2.650	2.480	2.530	2.323	490,000
2026-03-06	2.630	2.630	2.570	2.570	2.360	84,500
2026-03-05	2.570	2.590	2.500	2.560	2.350	441,200
2026-03-04	2.610	2.620	2.560	2.560	2.350	488,000
2026-03-03	2.670	2.670	2.630	2.650	2.433	113,500
2026-03-02	2.730	2.730	2.660	2.670	2.451	195,500
2026-02-27	2.760	2.760	2.670	2.730	2.507	257,500
2026-02-26	2.740	2.790	2.720	2.720	2.497	290,700
2026-02-25	2.760	2.790	2.720	2.740	2.516	940,500
2026-02-24	2.750	2.770	2.710	2.720	2.497	444,837
2026-02-23	2.750	2.780	2.710	2.750	2.525	147,500
2026-02-20	2.730	2.750	2.690	2.750	2.525	334,500
2026-02-16	2.790	2.790	2.730	2.730	2.507	16,500
2026-02-13	2.760	2.760	2.730	2.750	2.525	201,500
2026-02-12	2.780	2.800	2.760	2.760	2.534	99,500
2026-02-11	2.780	2.880	2.750	2.780	2.552	256,000
2026-02-10	2.840	2.840	2.750	2.780	2.552	405,000
2026-02-09	2.830	2.900	2.810	2.840	2.608	358,500
2026-02-06	2.860	2.860	2.700	2.840	2.608	499,000
2026-02-05	2.800	2.860	2.760	2.860	2.626	822,000
2026-02-04	2.740	2.780	2.710	2.760	2.534	669,500
2026-02-03	2.680	2.740	2.660	2.700	2.479	549,500
2026-02-02	2.680	2.720	2.610	2.630	2.415	446,000
2026-01-30	2.700	2.710	2.680	2.690	2.470	206,800
2026-01-29	2.700	2.710	2.670	2.700	2.479	289,900
2026-01-28	2.670	2.690	2.660	2.670	2.451	226,000
2026-01-27	2.690	2.710	2.680	2.700	2.479	199,000
2026-01-26	2.760	2.760	2.610	2.670	2.451	1,659,350

← NewerPage 3 of 21 · 1,231 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.