Chaoju Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.970	3.030	2.950	2.950	2.595	428,000
2025-02-04	2.970	2.980	2.940	2.980	2.621	293,000
2025-02-03	3.010	3.010	2.850	2.950	2.595	1,226,000
2025-01-28	2.960	3.030	2.920	3.020	2.656	417,997
2025-01-27	3.000	3.030	2.960	3.010	2.648	847,500
2025-01-24	3.040	3.090	2.990	3.000	2.639	2,742,500
2025-01-23	2.880	2.980	2.790	2.980	2.621	2,014,000
2025-01-22	2.760	2.860	2.750	2.840	2.498	1,002,500
2025-01-21	2.740	2.760	2.700	2.760	2.428	2,311,000
2025-01-20	2.730	2.750	2.720	2.720	2.392	388,500
2025-01-17	2.670	2.750	2.670	2.730	2.401	389,500
2025-01-16	2.720	2.720	2.660	2.670	2.349	446,000
2025-01-15	2.660	2.710	2.650	2.690	2.366	306,500
2025-01-14	2.650	2.650	2.600	2.630	2.313	141,500
2025-01-13	2.640	2.640	2.580	2.600	2.287	747,000
2025-01-10	2.700	2.700	2.620	2.630	2.313	451,500
2025-01-09	2.650	2.710	2.650	2.690	2.366	265,500
2025-01-08	2.670	2.680	2.640	2.650	2.331	521,500
2025-01-07	2.710	2.710	2.660	2.670	2.349	579,000
2025-01-06	2.770	2.770	2.700	2.710	2.384	1,305,500
2025-01-03	2.810	2.810	2.770	2.780	2.445	1,421,192
2025-01-02	2.840	2.850	2.780	2.820	2.480	2,199,500
2024-12-31	2.810	2.850	2.780	2.850	2.507	330,000
2024-12-30	2.810	2.810	2.760	2.800	2.463	642,000
2024-12-27	2.820	2.830	2.790	2.810	2.472	957,268
2024-12-24	2.820	2.830	2.810	2.820	2.480	94,500
2024-12-23	2.820	2.830	2.770	2.820	2.480	179,500
2024-12-20	2.810	2.820	2.780	2.810	2.472	400,000
2024-12-19	2.820	2.820	2.780	2.810	2.472	375,000
2024-12-18	2.800	2.830	2.770	2.820	2.480	403,000
2024-12-17	2.790	2.810	2.760	2.790	2.454	228,273
2024-12-16	2.860	2.860	2.760	2.790	2.454	749,000
2024-12-13	2.860	2.860	2.810	2.820	2.480	443,000
2024-12-12	2.810	2.850	2.810	2.850	2.507	1,328,000
2024-12-11	2.850	2.870	2.810	2.850	2.507	408,500
2024-12-10	2.960	3.000	2.830	2.850	2.507	1,235,000
2024-12-09	2.860	2.900	2.780	2.900	2.551	2,041,500
2024-12-06	2.870	2.900	2.860	2.900	2.551	269,000
2024-12-05	2.920	2.920	2.850	2.860	2.516	536,300
2024-12-04	2.920	2.940	2.910	2.920	2.568	197,500
2024-12-03	2.940	2.960	2.920	2.920	2.568	504,500
2024-12-02	2.900	2.960	2.890	2.920	2.568	499,000
2024-11-29	2.940	2.940	2.890	2.900	2.551	350,500
2024-11-28	2.900	2.940	2.900	2.940	2.586	98,000
2024-11-27	2.940	2.970	2.890	2.920	2.568	462,000
2024-11-26	2.890	2.960	2.890	2.930	2.577	1,978,500
2024-11-25	2.840	2.930	2.830	2.910	2.560	1,953,000
2024-11-22	2.900	2.900	2.710	2.840	2.498	1,198,000
2024-11-21	2.900	2.930	2.900	2.900	2.551	435,500
2024-11-20	2.940	2.950	2.910	2.920	2.568	225,000
2024-11-19	2.920	2.930	2.890	2.920	2.568	277,500
2024-11-18	2.910	2.920	2.890	2.900	2.551	454,000
2024-11-15	2.900	2.900	2.890	2.900	2.551	90,500
2024-11-14	2.930	2.960	2.890	2.900	2.551	233,000
2024-11-13	2.970	2.970	2.890	2.930	2.577	361,500
2024-11-12	2.940	3.000	2.890	2.910	2.560	612,000
2024-11-11	2.950	2.970	2.900	2.940	2.586	312,000
2024-11-08	3.030	3.030	2.910	2.950	2.595	656,500
2024-11-07	2.880	2.970	2.860	2.950	2.595	561,000
2024-11-06	2.900	2.920	2.850	2.890	2.542	591,000

← NewerPage 8 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.