China Electronics Optics Valley Union Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-28	0.355	0.360	0.355	0.360	0.322	80,000
2024-03-27	0.350	0.360	0.350	0.360	0.322	28,000
2024-03-26	0.345	0.345	0.335	0.345	0.309	1,612,000
2024-03-25	0.360	0.360	0.345	0.345	0.309	108,000
2024-03-22	0.360	0.360	0.350	0.360	0.322	152,000
2024-03-21	0.365	0.370	0.360	0.360	0.322	1,536,000
2024-03-18	0.365	0.370	0.340	0.350	0.314	1,532,000
2024-03-15	0.355	0.355	0.350	0.355	0.318	780,000
2024-03-14	0.370	0.370	0.355	0.355	0.318	56,000
2024-03-12	0.365	0.365	0.350	0.365	0.327	416,000
2024-03-11	0.355	0.360	0.355	0.360	0.322	204,000
2024-03-01	0.345	0.360	0.345	0.360	0.322	64,000
2024-02-29	0.350	0.350	0.350	0.350	0.314	264,000
2024-02-27	0.345	0.345	0.340	0.345	0.309	684,000
2024-02-26	0.355	0.355	0.345	0.350	0.314	52,000
2024-02-23	0.360	0.360	0.355	0.355	0.318	52,000
2024-02-22	0.355	0.355	0.355	0.355	0.318	16,000
2024-02-21	0.355	0.355	0.355	0.355	0.318	64,000
2024-02-20	0.370	0.370	0.350	0.350	0.314	664,000
2024-02-19	0.360	0.370	0.360	0.370	0.331	24,000
2024-02-15	0.350	0.350	0.350	0.350	0.314	80,000
2024-02-14	0.355	0.355	0.355	0.355	0.318	8,000
2024-02-08	0.355	0.355	0.355	0.355	0.318	100,000
2024-02-06	0.345	0.355	0.345	0.350	0.314	16,000
2024-02-05	0.330	0.350	0.330	0.350	0.314	72,000
2024-02-02	0.350	0.350	0.350	0.350	0.314	12,000
2024-01-31	0.370	0.370	0.365	0.365	0.327	324,000
2024-01-30	0.350	0.350	0.350	0.350	0.314	12,000
2024-01-29	0.365	0.365	0.360	0.360	0.322	176,000
2024-01-25	0.370	0.380	0.370	0.380	0.340	664,000
2024-01-24	0.375	0.380	0.370	0.375	0.336	752,000
2024-01-23	0.375	0.375	0.375	0.375	0.336	100,000
2024-01-22	0.355	0.380	0.355	0.380	0.340	1,384,000
2024-01-19	0.345	0.380	0.340	0.380	0.340	2,612,000
2024-01-18	0.335	0.340	0.330	0.335	0.300	1,388,000
2024-01-17	0.355	0.355	0.330	0.335	0.300	1,272,000
2024-01-16	0.380	0.380	0.375	0.375	0.336	292,000
2024-01-15	0.375	0.390	0.375	0.390	0.349	52,000
2024-01-12	0.400	0.400	0.395	0.395	0.354	52,000
2024-01-11	0.380	0.380	0.380	0.380	0.340	20,000
2024-01-10	0.375	0.380	0.360	0.380	0.340	28,000
2024-01-09	0.385	0.385	0.380	0.380	0.340	84,000
2024-01-08	0.390	0.390	0.385	0.385	0.345	284,000
2024-01-03	0.410	0.415	0.410	0.415	0.372	112,000
2023-12-29	0.425	0.425	0.405	0.420	0.376	728,000
2023-12-28	0.415	0.415	0.415	0.415	0.372	4,000
2023-12-27	0.415	0.425	0.410	0.425	0.381	680,000
2023-12-22	0.410	0.425	0.410	0.425	0.381	724,000
2023-12-21	0.395	0.430	0.380	0.430	0.385	1,760,000
2023-12-20	0.400	0.415	0.400	0.405	0.363	616,000
2023-12-18	0.415	0.435	0.415	0.435	0.390	52,000
2023-12-15	0.420	0.435	0.420	0.435	0.390	36,000
2023-12-14	0.420	0.430	0.415	0.430	0.385	996,000
2023-12-13	0.430	0.430	0.420	0.430	0.385	1,080,000
2023-12-12	0.425	0.430	0.425	0.430	0.385	1,632,000
2023-12-11	0.445	0.450	0.420	0.435	0.390	2,501,000
2023-12-08	0.460	0.465	0.460	0.465	0.417	328,000
2023-12-07	0.455	0.455	0.450	0.455	0.408	2,180,000
2023-12-06	0.460	0.465	0.460	0.465	0.417	148,000
2023-12-05	0.470	0.470	0.450	0.465	0.417	3,628,000

← NewerPage 10 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0049 HKD
2024-06-17	0.0250 HKD
2023-06-20	0.0250 HKD
2022-08-02	0.0250 HKD
2022-06-20	0.0250 HKD
2021-08-02	0.0200 HKD
2020-07-31	0.0250 HKD
2019-06-18	0.0250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.