Chaoju Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.610	2.610	2.570	2.600	2.387	434,500
2025-10-24	2.610	2.610	2.570	2.600	2.387	320,700
2025-10-23	2.580	2.590	2.570	2.590	2.378	342,000
2025-10-22	2.590	2.600	2.570	2.580	2.369	207,500
2025-10-21	2.590	2.600	2.570	2.590	2.378	413,000
2025-10-20	2.590	2.630	2.570	2.630	2.415	193,500
2025-10-17	2.610	2.610	2.550	2.570	2.360	383,500
2025-10-16	2.600	2.620	2.580	2.600	2.387	375,200
2025-10-15	2.570	2.610	2.570	2.600	2.387	208,500
2025-10-14	2.670	2.670	2.540	2.560	2.350	1,209,000
2025-10-13	2.660	2.660	2.580	2.640	2.424	1,680,500
2025-10-10	2.700	2.700	2.660	2.670	2.451	298,000
2025-10-09	2.700	2.710	2.680	2.710	2.488	294,000
2025-10-08	2.750	2.750	2.670	2.710	2.488	412,989
2025-10-06	2.750	2.760	2.690	2.720	2.497	353,000
2025-10-03	2.700	2.720	2.670	2.690	2.470	465,971
2025-10-02	2.650	2.690	2.650	2.690	2.470	394,000
2025-09-30	2.640	2.640	2.610	2.630	2.415	349,000
2025-09-29	2.620	2.670	2.590	2.610	2.396	742,389
2025-09-26	2.660	2.670	2.570	2.600	2.387	2,066,700
2025-09-25	2.680	2.700	2.640	2.650	2.433	754,500
2025-09-24	2.710	2.710	2.660	2.680	2.461	304,500
2025-09-23	2.610	2.680	2.600	2.680	2.461	521,500
2025-09-22	2.700	2.710	2.590	2.610	2.396	2,767,871
2025-09-19	2.680	2.690	2.660	2.670	2.451	176,500
2025-09-18	2.710	2.710	2.670	2.680	2.461	485,500
2025-09-17	2.660	2.690	2.650	2.690	2.470	313,650
2025-09-16	2.690	2.690	2.660	2.660	2.442	430,852
2025-09-15	2.710	2.720	2.650	2.670	2.451	831,600
2025-09-12	2.750	2.750	2.700	2.710	2.488	315,250
2025-09-11	2.760	2.760	2.700	2.730	2.507	749,200
2025-09-10	2.740	2.760	2.690	2.740	2.516	1,029,170
2025-09-09	2.720	2.740	2.660	2.690	2.470	2,222,650
2025-09-08	2.740	2.740	2.700	2.720	2.497	1,540,500
2025-09-05	2.730	2.750	2.700	2.730	2.507	750,250
2025-09-04	2.830	2.870	2.720	2.730	2.507	891,500
2025-09-03	2.700	2.870	2.700	2.800	2.571	1,851,300
2025-09-02	2.700	2.720	2.650	2.670	2.451	1,685,750
2025-09-01	2.660	2.680	2.530	2.640	2.424	6,088,301
2025-08-29	3.020	3.030	2.970	3.000	2.754	699,768
2025-08-28	3.100	3.100	2.970	2.980	2.736	1,318,575
2025-08-27	3.090	3.130	3.060	3.090	2.837	700,000
2025-08-26	3.090	3.090	3.060	3.090	2.837	902,200
2025-08-25	3.100	3.100	3.040	3.090	2.837	1,255,370
2025-08-22	3.020	3.060	3.010	3.060	2.810	251,000
2025-08-21	3.030	3.070	3.010	3.030	2.782	307,500
2025-08-20	3.080	3.080	3.010	3.030	2.782	898,000
2025-08-19	3.080	3.130	3.060	3.080	2.828	1,030,000
2025-08-18	3.070	3.080	3.030	3.070	2.819	1,327,000
2025-08-15	3.030	3.060	3.000	3.050	2.800	1,126,000
2025-08-14	3.070	3.100	3.000	3.030	2.782	2,335,500
2025-08-13	3.020	3.070	2.990	3.050	2.800	907,000
2025-08-12	3.050	3.050	2.970	2.990	2.745	556,800
2025-08-11	3.050	3.060	3.000	3.040	2.791	550,284
2025-08-08	3.050	3.050	3.020	3.050	2.800	141,500
2025-08-07	3.090	3.100	3.020	3.050	2.800	670,946
2025-08-06	3.000	3.050	2.980	3.050	2.800	722,000
2025-08-05	3.060	3.060	2.960	2.970	2.727	1,001,800
2025-08-04	3.000	3.030	2.980	3.010	2.764	766,950
2025-08-01	3.070	3.070	2.960	2.960	2.718	744,651

← NewerPage 5 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.