Chaoju Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.760	2.770	2.720	2.750	2.419	632,000
2025-05-06	2.680	2.760	2.670	2.760	2.428	635,000
2025-05-02	2.700	2.710	2.670	2.680	2.357	459,500
2025-04-30	2.690	2.700	2.650	2.680	2.357	662,500
2025-04-29	2.590	2.700	2.590	2.700	2.375	1,832,000
2025-04-28	2.560	2.580	2.550	2.570	2.261	1,209,000
2025-04-25	2.540	2.590	2.540	2.570	2.261	2,726,540
2025-04-24	2.550	2.550	2.490	2.510	2.208	1,710,000
2025-04-23	2.490	2.540	2.490	2.530	2.225	1,469,500
2025-04-22	2.480	2.530	2.470	2.490	2.190	1,375,000
2025-04-17	2.500	2.500	2.470	2.480	2.181	1,067,000
2025-04-16	2.590	2.590	2.480	2.500	2.199	891,100
2025-04-15	2.610	2.640	2.570	2.570	2.261	655,500
2025-04-14	2.520	2.590	2.510	2.590	2.278	477,500
2025-04-11	2.480	2.530	2.470	2.510	2.208	370,500
2025-04-10	2.480	2.500	2.420	2.480	2.181	2,952,500
2025-04-09	2.480	2.490	2.400	2.480	2.181	805,500
2025-04-08	2.470	2.550	2.460	2.490	2.190	932,200
2025-04-07	2.580	2.580	2.430	2.460	2.164	4,240,000
2025-04-03	2.690	2.720	2.640	2.670	2.349	2,164,500
2025-04-02	2.710	2.710	2.630	2.690	2.366	1,512,500
2025-04-01	2.700	2.740	2.680	2.700	2.375	1,170,000
2025-03-31	2.700	2.750	2.630	2.670	2.349	1,355,300
2025-03-28	2.700	2.780	2.660	2.700	2.375	1,927,000
2025-03-27	2.900	2.900	2.660	2.680	2.357	8,351,000
2025-03-26	3.100	3.120	3.050	3.080	2.709	705,000
2025-03-25	3.160	3.190	3.100	3.110	2.736	696,000
2025-03-24	3.220	3.220	3.100	3.150	2.771	673,500
2025-03-21	3.090	3.210	3.020	3.210	2.823	3,141,100
2025-03-20	3.200	3.220	3.090	3.140	2.762	1,037,500
2025-03-19	3.250	3.260	3.150	3.200	2.815	1,097,500
2025-03-18	3.280	3.280	3.190	3.260	2.867	1,018,000
2025-03-17	3.160	3.310	3.160	3.260	2.867	2,199,798
2025-03-14	3.080	3.150	3.050	3.110	2.736	1,490,500
2025-03-13	3.120	3.130	3.050	3.080	2.709	999,000
2025-03-12	3.150	3.180	3.070	3.090	2.718	912,798
2025-03-11	3.110	3.150	3.100	3.140	2.762	538,500
2025-03-10	3.150	3.170	3.080	3.170	2.788	953,500
2025-03-07	3.100	3.210	3.090	3.140	2.762	1,524,000
2025-03-06	3.100	3.100	3.060	3.090	2.718	571,500
2025-03-05	3.070	3.070	3.000	3.050	2.683	1,324,000
2025-03-04	3.070	3.070	2.940	3.000	2.639	436,000
2025-03-03	3.050	3.050	2.970	2.990	2.630	849,500
2025-02-28	3.150	3.150	3.020	3.050	2.683	1,481,000
2025-02-27	3.150	3.200	3.110	3.190	2.806	1,282,500
2025-02-26	3.100	3.170	3.070	3.150	2.771	1,633,077
2025-02-25	3.140	3.160	3.070	3.070	2.700	1,750,615
2025-02-24	3.120	3.140	3.090	3.140	2.762	1,211,300
2025-02-21	3.150	3.160	3.090	3.120	2.744	1,662,500
2025-02-20	3.110	3.170	3.090	3.140	2.762	767,500
2025-02-19	3.220	3.220	3.100	3.160	2.780	933,500
2025-02-18	3.150	3.230	3.080	3.150	2.771	2,165,000
2025-02-17	3.120	3.160	3.080	3.080	2.709	780,000
2025-02-14	3.050	3.140	3.000	3.120	2.744	1,983,000
2025-02-13	3.110	3.110	3.030	3.060	2.692	741,500
2025-02-12	3.090	3.120	3.060	3.110	2.736	751,500
2025-02-11	3.100	3.110	3.020	3.110	2.736	1,438,000
2025-02-10	3.120	3.130	3.080	3.110	2.736	773,000
2025-02-07	3.090	3.150	3.070	3.120	2.744	1,422,077
2025-02-06	3.020	3.090	2.950	3.090	2.718	1,533,798

← NewerPage 7 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.