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
2023-02-16	0.365	0.375	0.365	0.375	0.313	1,000,000
2023-02-15	0.375	0.375	0.370	0.370	0.309	176,000
2023-02-14	0.355	0.370	0.355	0.365	0.305	124,000
2023-02-13	0.360	0.360	0.350	0.360	0.300	1,072,000
2023-02-10	0.365	0.370	0.360	0.365	0.305	540,000
2023-02-09	0.365	0.375	0.360	0.375	0.313	1,080,000
2023-02-08	0.380	0.380	0.360	0.365	0.305	900,000
2023-02-07	0.380	0.380	0.380	0.380	0.317	68,000
2023-02-06	0.390	0.390	0.375	0.375	0.313	484,000
2023-02-03	0.385	0.390	0.380	0.390	0.325	296,000
2023-02-02	0.395	0.395	0.380	0.390	0.325	392,000
2023-02-01	0.390	0.395	0.380	0.390	0.325	1,648,000
2023-01-31	0.395	0.395	0.380	0.390	0.325	924,000
2023-01-30	0.405	0.410	0.400	0.400	0.334	520,000
2023-01-27	0.420	0.420	0.410	0.415	0.346	472,000
2023-01-26	0.415	0.415	0.410	0.415	0.346	604,000
2023-01-20	0.420	0.420	0.405	0.415	0.346	408,000
2023-01-19	0.405	0.410	0.405	0.410	0.342	124,000
2023-01-18	0.425	0.425	0.405	0.410	0.342	276,000
2023-01-17	0.420	0.420	0.410	0.420	0.350	44,000
2023-01-16	0.435	0.435	0.410	0.415	0.346	412,000
2023-01-13	0.400	0.420	0.395	0.420	0.350	1,148,000
2023-01-12	0.395	0.410	0.395	0.400	0.334	2,352,000
2023-01-11	0.400	0.410	0.395	0.400	0.334	852,000
2023-01-10	0.400	0.415	0.395	0.410	0.342	200,000
2023-01-09	0.405	0.405	0.390	0.405	0.338	420,000
2023-01-06	0.390	0.405	0.390	0.405	0.338	388,000
2023-01-05	0.390	0.405	0.390	0.395	0.330	636,000
2023-01-04	0.390	0.390	0.385	0.385	0.321	108,000
2023-01-03	0.395	0.405	0.390	0.395	0.330	436,000
2022-12-30	0.395	0.400	0.385	0.390	0.325	140,000
2022-12-29	0.390	0.395	0.380	0.395	0.330	172,000
2022-12-28	0.385	0.395	0.370	0.395	0.330	796,000
2022-12-23	0.380	0.410	0.380	0.380	0.317	1,084,000
2022-12-22	0.370	0.385	0.365	0.380	0.317	1,188,000
2022-12-21	0.370	0.380	0.370	0.375	0.313	448,000
2022-12-20	0.365	0.385	0.365	0.380	0.317	608,000
2022-12-19	0.375	0.390	0.370	0.380	0.317	964,000
2022-12-16	0.380	0.385	0.360	0.370	0.309	1,424,000
2022-12-15	0.375	0.380	0.375	0.375	0.313	104,000
2022-12-14	0.375	0.375	0.375	0.375	0.313	88,000
2022-12-13	0.380	0.405	0.380	0.385	0.321	2,360,000
2022-12-12	0.350	0.370	0.345	0.370	0.309	1,256,000
2022-12-09	0.365	0.365	0.355	0.355	0.296	1,116,000
2022-12-08	0.350	0.365	0.350	0.365	0.305	2,536,000
2022-12-07	0.345	0.345	0.335	0.345	0.288	2,780,000
2022-12-06	0.345	0.350	0.340	0.345	0.288	552,000
2022-12-05	0.335	0.355	0.335	0.345	0.288	2,816,000
2022-12-02	0.355	0.355	0.335	0.345	0.288	252,000
2022-12-01	0.350	0.355	0.350	0.355	0.296	68,000
2022-11-30	0.345	0.350	0.340	0.350	0.292	148,000
2022-11-29	0.330	0.335	0.330	0.335	0.280	144,000
2022-11-28	0.325	0.335	0.325	0.335	0.280	616,000
2022-11-25	0.330	0.330	0.330	0.330	0.275	80,000
2022-11-24	0.330	0.335	0.325	0.335	0.280	832,000
2022-11-23	0.345	0.350	0.320	0.345	0.288	2,744,000
2022-11-22	0.345	0.345	0.340	0.340	0.284	288,000
2022-11-21	0.355	0.355	0.350	0.350	0.292	224,000
2022-11-18	0.350	0.360	0.350	0.360	0.300	144,000
2022-11-17	0.340	0.355	0.340	0.355	0.296	300,000

← NewerPage 14 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.