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
2023-05-30	0.340	0.345	0.340	0.345	0.288	88,000
2023-05-29	0.355	0.355	0.345	0.345	0.288	588,000
2023-05-25	0.350	0.350	0.345	0.345	0.288	1,240,000
2023-05-24	0.345	0.350	0.345	0.350	0.292	272,000
2023-05-23	0.350	0.360	0.345	0.360	0.300	20,000
2023-05-22	0.355	0.360	0.345	0.360	0.300	176,000
2023-05-19	0.345	0.355	0.345	0.355	0.296	48,000
2023-05-18	0.350	0.350	0.345	0.345	0.288	948,000
2023-05-17	0.355	0.355	0.350	0.350	0.292	312,000
2023-05-16	0.350	0.370	0.350	0.365	0.305	612,000
2023-05-15	0.345	0.345	0.335	0.345	0.288	1,168,000
2023-05-12	0.340	0.345	0.335	0.345	0.288	116,000
2023-05-11	0.350	0.350	0.330	0.340	0.284	5,220,000
2023-05-08	0.355	0.355	0.350	0.355	0.296	636,000
2023-05-05	0.360	0.360	0.355	0.355	0.296	244,000
2023-05-04	0.355	0.355	0.355	0.355	0.296	268,000
2023-05-03	0.355	0.355	0.355	0.355	0.296	148,000
2023-04-28	0.350	0.355	0.350	0.355	0.296	224,000
2023-04-27	0.350	0.355	0.350	0.355	0.296	168,000
2023-04-26	0.350	0.355	0.345	0.355	0.296	620,000
2023-04-25	0.350	0.360	0.350	0.360	0.300	554,735
2023-04-24	0.355	0.365	0.350	0.350	0.292	556,000
2023-04-21	0.365	0.365	0.355	0.355	0.296	1,160,000
2023-04-20	0.365	0.365	0.360	0.365	0.305	20,000
2023-04-19	0.370	0.370	0.360	0.365	0.305	224,000
2023-04-17	0.375	0.375	0.360	0.375	0.313	36,000
2023-04-14	0.360	0.375	0.360	0.375	0.313	392,000
2023-04-13	0.360	0.365	0.360	0.360	0.300	380,000
2023-04-12	0.365	0.370	0.360	0.365	0.305	276,000
2023-04-11	0.370	0.370	0.370	0.370	0.309	164,000
2023-04-06	0.360	0.380	0.355	0.380	0.317	660,000
2023-04-04	0.350	0.365	0.350	0.365	0.305	648,000
2023-04-03	0.355	0.355	0.350	0.350	0.292	1,808,000
2023-03-30	0.350	0.350	0.345	0.345	0.288	20,000
2023-03-29	0.350	0.355	0.350	0.355	0.296	1,364,000
2023-03-28	0.350	0.350	0.340	0.340	0.284	756,000
2023-03-27	0.345	0.350	0.345	0.350	0.292	688,000
2023-03-24	0.340	0.355	0.335	0.350	0.292	808,000
2023-03-23	0.345	0.350	0.345	0.350	0.292	324,000
2023-03-22	0.340	0.340	0.340	0.340	0.284	452,000
2023-03-21	0.345	0.345	0.335	0.335	0.280	128,000
2023-03-20	0.335	0.335	0.335	0.335	0.280	184,000
2023-03-17	0.340	0.340	0.330	0.335	0.280	864,000
2023-03-16	0.330	0.335	0.330	0.335	0.280	208,000
2023-03-15	0.340	0.340	0.335	0.335	0.280	184,000
2023-03-14	0.330	0.340	0.330	0.330	0.275	136,000
2023-03-13	0.330	0.340	0.330	0.340	0.284	316,000
2023-03-10	0.340	0.340	0.340	0.340	0.284	104,000
2023-03-09	0.350	0.350	0.340	0.340	0.284	96,000
2023-03-07	0.340	0.355	0.340	0.350	0.292	488,000
2023-03-06	0.335	0.335	0.330	0.335	0.280	200,000
2023-03-03	0.330	0.345	0.330	0.345	0.288	272,020
2023-03-02	0.330	0.330	0.320	0.330	0.275	636,000
2023-03-01	0.340	0.340	0.320	0.330	0.275	3,852,000
2023-02-28	0.355	0.355	0.330	0.335	0.280	1,768,000
2023-02-27	0.360	0.360	0.355	0.355	0.296	408,000
2023-02-24	0.365	0.370	0.360	0.370	0.309	160,000
2023-02-23	0.365	0.375	0.360	0.370	0.309	632,000
2023-02-21	0.375	0.375	0.365	0.370	0.309	612,000
2023-02-20	0.380	0.380	0.370	0.380	0.317	268,000

← NewerPage 13 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.