Chaoju Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.900	2.920	2.850	2.890	2.542	591,000
2024-11-05	2.850	2.960	2.840	2.910	2.560	761,000
2024-11-04	2.890	2.890	2.840	2.870	2.524	310,000
2024-11-01	2.820	2.880	2.810	2.880	2.533	251,500
2024-10-31	2.890	2.890	2.850	2.850	2.507	490,000
2024-10-30	2.960	2.960	2.840	2.880	2.533	1,207,500
2024-10-29	2.960	2.980	2.900	2.960	2.604	439,000
2024-10-28	3.080	3.080	2.930	2.950	2.595	771,500
2024-10-25	2.970	3.000	2.920	3.000	2.639	691,000
2024-10-24	2.940	2.980	2.910	2.950	2.595	726,500
2024-10-23	2.960	2.990	2.920	2.940	2.586	383,500
2024-10-22	2.960	3.000	2.940	2.950	2.595	378,000
2024-10-21	3.020	3.020	2.950	2.960	2.604	647,500
2024-10-18	2.950	3.040	2.950	3.000	2.639	606,000
2024-10-17	2.970	3.050	2.920	2.960	2.604	620,273
2024-10-16	3.000	3.010	2.960	2.970	2.612	491,500
2024-10-15	3.080	3.120	2.940	3.020	2.656	657,500
2024-10-14	3.320	3.320	3.070	3.080	2.709	968,000
2024-10-10	3.240	3.340	3.150	3.250	2.859	875,000
2024-10-09	3.360	3.360	3.120	3.210	2.823	1,077,508
2024-10-08	3.680	3.710	3.220	3.360	2.955	2,627,000
2024-10-07	3.510	3.680	3.500	3.660	3.219	2,437,002
2024-10-04	3.370	3.460	3.350	3.460	3.043	1,578,798
2024-10-03	3.570	3.570	3.290	3.450	3.035	1,714,000
2024-10-02	3.470	3.620	3.460	3.500	3.079	3,232,498
2024-09-30	3.220	3.490	3.220	3.460	3.043	3,576,000
2024-09-27	3.150	3.290	3.050	3.170	2.788	1,500,997
2024-09-26	2.960	3.110	2.910	3.100	2.727	1,547,206
2024-09-25	3.000	3.000	2.870	2.890	2.542	511,000
2024-09-24	2.850	2.930	2.810	2.890	2.542	469,500
2024-09-23	2.810	2.950	2.810	2.850	2.507	611,500
2024-09-20	2.790	2.800	2.760	2.760	2.428	335,000
2024-09-19	2.750	2.820	2.740	2.790	2.454	405,500
2024-09-17	2.750	2.820	2.740	2.750	2.419	193,500
2024-09-16	2.830	2.830	2.740	2.740	2.410	151,500
2024-09-13	2.780	2.800	2.740	2.760	2.428	158,000
2024-09-12	2.870	2.870	2.750	2.780	2.445	512,000
2024-09-11	2.820	2.860	2.740	2.750	2.419	579,000
2024-09-10	2.890	2.940	2.800	2.910	2.445	525,500
2024-09-09	2.930	2.930	2.810	2.900	2.436	1,201,000
2024-09-05	2.910	3.050	2.900	2.940	2.470	465,500
2024-09-04	2.910	2.920	2.860	2.890	2.428	168,500
2024-09-03	2.970	2.980	2.920	2.920	2.453	138,500
2024-09-02	3.060	3.080	2.920	2.930	2.461	760,500
2024-08-30	2.930	3.130	2.930	3.060	2.571	1,484,500
2024-08-29	2.860	2.910	2.850	2.860	2.403	68,500
2024-08-28	2.850	2.950	2.790	2.890	2.428	824,700
2024-08-27	2.850	2.880	2.800	2.850	2.394	610,500
2024-08-26	2.880	2.910	2.830	2.850	2.394	341,500
2024-08-23	2.880	2.900	2.830	2.880	2.419	229,000
2024-08-22	2.910	2.980	2.810	2.880	2.419	1,358,500
2024-08-21	2.900	2.930	2.880	2.920	2.453	404,500
2024-08-20	2.990	2.990	2.880	2.900	2.436	543,000
2024-08-19	3.050	3.050	2.950	3.000	2.520	446,000
2024-08-16	2.980	3.000	2.960	3.000	2.520	63,500
2024-08-15	2.960	3.010	2.920	3.010	2.529	199,000
2024-08-14	2.970	2.990	2.940	2.950	2.478	44,000
2024-08-13	2.980	3.020	2.950	2.970	2.495	54,500
2024-08-12	2.950	3.000	2.930	3.000	2.520	130,500
2024-08-09	2.990	2.990	2.920	2.940	2.470	132,500

← NewerPage 9 of 21 · 1,232 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.