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
2023-09-05	0.265	0.270	0.260	0.265	0.237	216,000
2023-09-04	0.265	0.270	0.260	0.270	0.242	864,000
2023-08-31	0.265	0.270	0.265	0.270	0.242	8,000
2023-08-30	0.275	0.275	0.260	0.260	0.233	720,000
2023-08-29	0.270	0.270	0.265	0.265	0.237	476,000
2023-08-28	0.270	0.270	0.255	0.270	0.242	940,000
2023-08-25	0.275	0.275	0.265	0.270	0.242	840,000
2023-08-24	0.280	0.285	0.280	0.280	0.251	288,000
2023-08-23	0.280	0.280	0.280	0.280	0.251	176,000
2023-08-18	0.280	0.285	0.270	0.285	0.255	1,284,000
2023-08-17	0.280	0.280	0.280	0.280	0.251	1,148,000
2023-08-16	0.285	0.285	0.285	0.285	0.255	136,000
2023-08-15	0.290	0.295	0.280	0.290	0.260	596,000
2023-08-14	0.290	0.290	0.280	0.285	0.255	1,960,000
2023-08-11	0.295	0.295	0.285	0.295	0.264	3,264,000
2023-08-10	0.310	0.310	0.295	0.295	0.264	5,644,000
2023-08-09	0.310	0.315	0.305	0.305	0.273	1,020,000
2023-08-08	0.320	0.320	0.315	0.320	0.287	244,000
2023-08-07	0.325	0.325	0.320	0.320	0.287	488,000
2023-08-04	0.325	0.325	0.325	0.325	0.291	252,000
2023-08-03	0.320	0.330	0.310	0.325	0.291	284,000
2023-08-02	0.310	0.310	0.310	0.310	0.278	104,000
2023-08-01	0.320	0.320	0.310	0.310	0.278	1,700,000
2023-07-31	0.330	0.330	0.320	0.320	0.287	748,000
2023-07-28	0.325	0.325	0.320	0.325	0.291	868,000
2023-07-27	0.330	0.330	0.325	0.325	0.291	164,000
2023-07-26	0.330	0.330	0.325	0.325	0.291	304,000
2023-07-25	0.335	0.335	0.330	0.330	0.296	540,000
2023-07-24	0.330	0.340	0.325	0.330	0.296	1,316,000
2023-07-20	0.345	0.350	0.335	0.340	0.305	996,000
2023-07-19	0.360	0.365	0.340	0.360	0.322	24,000
2023-07-18	0.350	0.350	0.340	0.345	0.309	84,000
2023-07-13	0.360	0.360	0.350	0.360	0.322	16,000
2023-07-12	0.345	0.360	0.345	0.360	0.322	36,000
2023-07-11	0.360	0.360	0.360	0.360	0.322	12,000
2023-07-10	0.350	0.350	0.340	0.350	0.314	24,000
2023-07-07	0.345	0.345	0.340	0.340	0.305	60,000
2023-07-06	0.350	0.350	0.340	0.350	0.314	72,000
2023-07-05	0.350	0.355	0.335	0.340	0.305	588,000
2023-07-04	0.345	0.360	0.345	0.355	0.318	196,000
2023-07-03	0.345	0.365	0.345	0.345	0.309	396,000
2023-06-30	0.350	0.350	0.345	0.345	0.309	1,084,000
2023-06-29	0.340	0.350	0.340	0.345	0.309	76,000
2023-06-28	0.335	0.345	0.335	0.345	0.309	48,000
2023-06-26	0.340	0.350	0.340	0.345	0.309	156,000
2023-06-23	0.345	0.345	0.320	0.340	0.305	1,180,000
2023-06-21	0.345	0.345	0.335	0.345	0.309	520,000
2023-06-20	0.340	0.340	0.340	0.340	0.305	116,000
2023-06-19	0.365	0.365	0.365	0.365	0.305	104,000
2023-06-15	0.365	0.365	0.365	0.365	0.305	4,000
2023-06-14	0.360	0.360	0.350	0.355	0.296	288,000
2023-06-12	0.360	0.365	0.360	0.360	0.300	252,000
2023-06-09	0.360	0.360	0.350	0.360	0.300	248,000
2023-06-08	0.355	0.360	0.355	0.360	0.300	200,000
2023-06-07	0.350	0.355	0.345	0.355	0.296	284,000
2023-06-06	0.350	0.360	0.350	0.360	0.300	212,000
2023-06-05	0.355	0.355	0.350	0.350	0.292	12,000
2023-06-02	0.345	0.355	0.340	0.355	0.296	48,000
2023-06-01	0.345	0.345	0.345	0.345	0.288	40,000
2023-05-31	0.345	0.345	0.340	0.340	0.284	520,000

← NewerPage 12 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.