Chaoju Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.960	3.000	2.920	2.970	2.727	815,500
2025-07-30	3.080	3.120	2.930	3.000	2.754	956,626
2025-07-29	3.130	3.130	2.990	3.060	2.810	1,372,800
2025-07-28	3.080	3.120	3.040	3.120	2.865	611,236
2025-07-25	3.060	3.090	3.030	3.050	2.800	782,500
2025-07-24	3.000	3.060	3.000	3.060	2.810	676,405
2025-07-23	3.050	3.060	2.990	3.000	2.754	618,432
2025-07-22	2.990	3.020	2.950	3.020	2.773	979,374
2025-07-21	2.990	2.990	2.910	2.950	2.709	599,500
2025-07-18	2.980	2.980	2.910	2.960	2.718	962,500
2025-07-17	2.980	2.990	2.940	2.980	2.736	365,000
2025-07-16	2.930	3.000	2.930	2.980	2.736	306,784
2025-07-15	2.980	2.980	2.910	2.930	2.690	448,500
2025-07-14	2.960	2.990	2.940	2.980	2.736	397,300
2025-07-11	2.920	2.980	2.910	2.960	2.718	577,500
2025-07-10	2.880	2.920	2.880	2.910	2.672	358,158
2025-07-09	2.900	2.920	2.880	2.900	2.663	644,904
2025-07-08	2.900	2.930	2.870	2.930	2.690	250,500
2025-07-07	2.970	2.970	2.860	2.910	2.672	1,082,000
2025-07-04	2.940	2.970	2.910	2.970	2.727	307,500
2025-07-03	2.930	2.970	2.900	2.970	2.727	944,000
2025-07-02	2.860	2.940	2.860	2.930	2.690	851,000
2025-06-30	2.800	2.870	2.760	2.850	2.617	888,500
2025-06-27	2.850	2.850	2.770	2.790	2.562	766,500
2025-06-26	2.780	2.850	2.760	2.850	2.617	785,000
2025-06-25	2.750	2.780	2.730	2.780	2.552	179,000
2025-06-24	2.650	2.760	2.650	2.750	2.525	506,000
2025-06-23	2.630	2.660	2.610	2.640	2.424	329,000
2025-06-20	2.660	2.670	2.630	2.630	2.415	270,000
2025-06-19	2.730	2.730	2.620	2.650	2.433	691,000
2025-06-18	2.750	2.750	2.690	2.710	2.488	452,000
2025-06-17	2.830	2.850	2.740	2.750	2.525	562,000
2025-06-16	2.830	2.840	2.810	2.820	2.589	310,000
2025-06-13	2.840	2.840	2.780	2.840	2.608	953,500
2025-06-12	2.770	2.840	2.740	2.840	2.608	739,000
2025-06-11	2.750	2.830	2.700	2.820	2.589	1,029,733
2025-06-10	2.770	2.800	2.700	2.740	2.516	691,000
2025-06-09	2.830	2.840	2.800	2.840	2.498	596,500
2025-06-06	2.870	2.870	2.830	2.830	2.489	759,000
2025-06-05	2.840	2.870	2.830	2.870	2.524	527,500
2025-06-04	2.830	2.830	2.800	2.820	2.480	765,000
2025-06-03	2.780	2.830	2.770	2.810	2.472	484,000
2025-06-02	2.800	2.800	2.730	2.780	2.445	472,000
2025-05-30	2.790	2.830	2.700	2.790	2.454	861,500
2025-05-29	2.770	2.790	2.740	2.790	2.454	474,000
2025-05-28	2.790	2.790	2.710	2.740	2.410	530,500
2025-05-27	2.760	2.820	2.750	2.790	2.454	591,000
2025-05-26	2.710	2.770	2.700	2.770	2.436	344,500
2025-05-23	2.680	2.720	2.650	2.680	2.357	403,700
2025-05-22	2.740	2.740	2.660	2.670	2.349	673,000
2025-05-21	2.750	2.750	2.720	2.740	2.410	266,000
2025-05-20	2.760	2.760	2.730	2.740	2.410	385,000
2025-05-19	2.750	2.760	2.730	2.740	2.410	278,400
2025-05-16	2.710	2.740	2.700	2.740	2.410	341,500
2025-05-15	2.730	2.750	2.700	2.730	2.401	1,251,500
2025-05-14	2.690	2.750	2.680	2.740	2.410	378,000
2025-05-13	2.700	2.710	2.680	2.690	2.366	471,500
2025-05-12	2.750	2.770	2.660	2.720	2.392	397,000
2025-05-09	2.740	2.840	2.720	2.730	2.401	762,500
2025-05-08	2.750	2.750	2.710	2.740	2.410	204,500

← NewerPage 6 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.