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
2023-12-04	0.465	0.470	0.460	0.470	0.421	1,028,000
2023-12-01	0.470	0.470	0.455	0.465	0.417	1,676,000
2023-11-30	0.460	0.470	0.455	0.470	0.421	3,972,000
2023-11-29	0.465	0.465	0.450	0.465	0.417	1,528,000
2023-11-28	0.455	0.465	0.450	0.465	0.417	2,236,000
2023-11-27	0.450	0.455	0.430	0.455	0.408	2,176,000
2023-11-24	0.445	0.450	0.440	0.445	0.399	2,812,000
2023-11-23	0.440	0.445	0.430	0.445	0.399	1,588,000
2023-11-22	0.430	0.440	0.415	0.440	0.394	6,332,000
2023-11-21	0.430	0.435	0.425	0.435	0.390	2,388,000
2023-11-20	0.430	0.430	0.430	0.430	0.385	248,000
2023-11-17	0.405	0.430	0.405	0.430	0.385	2,024,000
2023-11-16	0.420	0.420	0.410	0.410	0.367	1,004,000
2023-11-15	0.420	0.420	0.385	0.415	0.372	2,336,000
2023-11-14	0.380	0.450	0.380	0.420	0.376	2,552,000
2023-11-13	0.400	0.400	0.385	0.385	0.345	888,000
2023-11-10	0.390	0.395	0.380	0.395	0.354	2,584,000
2023-11-09	0.380	0.390	0.380	0.390	0.349	2,716,000
2023-11-08	0.380	0.385	0.375	0.385	0.345	1,196,000
2023-11-07	0.375	0.380	0.375	0.380	0.340	144,000
2023-11-06	0.355	0.375	0.355	0.375	0.336	724,000
2023-11-03	0.365	0.370	0.360	0.360	0.322	724,000
2023-11-02	0.350	0.365	0.350	0.365	0.327	2,500,000
2023-11-01	0.345	0.355	0.340	0.355	0.318	1,668,000
2023-10-31	0.350	0.350	0.350	0.350	0.314	644,000
2023-10-30	0.350	0.350	0.340	0.350	0.314	2,784,000
2023-10-27	0.350	0.355	0.345	0.345	0.309	1,444,000
2023-10-26	0.330	0.350	0.315	0.350	0.314	6,076,000
2023-10-25	0.345	0.345	0.300	0.300	0.269	1,276,000
2023-10-24	0.340	0.340	0.340	0.340	0.305	4,000
2023-10-20	0.335	0.340	0.330	0.340	0.305	1,300,000
2023-10-19	0.335	0.345	0.330	0.335	0.300	1,609,265
2023-10-18	0.330	0.330	0.325	0.330	0.296	700,000
2023-10-17	0.320	0.325	0.320	0.325	0.291	668,000
2023-10-16	0.325	0.330	0.310	0.320	0.287	604,000
2023-10-13	0.305	0.320	0.305	0.320	0.287	668,000
2023-10-12	0.300	0.315	0.300	0.315	0.282	1,132,000
2023-10-11	0.305	0.305	0.295	0.300	0.269	1,376,000
2023-10-10	0.285	0.305	0.285	0.300	0.269	2,048,000
2023-10-09	0.285	0.285	0.275	0.285	0.255	28,000
2023-10-06	0.280	0.280	0.275	0.280	0.251	984,000
2023-10-05	0.280	0.280	0.270	0.275	0.246	1,144,000
2023-10-04	0.260	0.275	0.255	0.275	0.246	3,520,000
2023-10-03	0.265	0.265	0.250	0.260	0.233	396,000
2023-09-29	0.285	0.285	0.260	0.260	0.233	5,812,000
2023-09-28	0.265	0.285	0.260	0.270	0.242	3,740,000
2023-09-27	0.260	0.265	0.255	0.255	0.228	1,820,000
2023-09-26	0.265	0.265	0.265	0.265	0.237	20,000
2023-09-25	0.265	0.270	0.260	0.270	0.242	80,000
2023-09-22	0.270	0.270	0.265	0.270	0.242	628,000
2023-09-21	0.270	0.270	0.265	0.270	0.242	360,000
2023-09-20	0.270	0.270	0.265	0.270	0.242	820,000
2023-09-19	0.270	0.270	0.270	0.270	0.242	172,000
2023-09-15	0.265	0.270	0.265	0.270	0.242	396,000
2023-09-14	0.275	0.275	0.260	0.265	0.237	212,000
2023-09-13	0.290	0.290	0.265	0.275	0.246	1,824,300
2023-09-12	0.285	0.290	0.285	0.290	0.260	12,000
2023-09-11	0.295	0.295	0.280	0.295	0.264	288,000
2023-09-07	0.270	0.295	0.265	0.295	0.264	3,388,000
2023-09-06	0.265	0.265	0.260	0.265	0.237	988,000

← NewerPage 11 of 19 · 1,082 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.