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
2022-11-16	0.350	0.350	0.340	0.350	0.292	144,000
2022-11-15	0.380	0.380	0.335	0.340	0.284	2,736,000
2022-11-14	0.360	0.360	0.340	0.350	0.292	972,000
2022-11-11	0.340	0.355	0.335	0.355	0.296	444,000
2022-11-10	0.340	0.345	0.325	0.330	0.275	356,000
2022-11-09	0.360	0.360	0.340	0.340	0.284	76,000
2022-11-08	0.335	0.350	0.325	0.350	0.292	28,000
2022-11-07	0.350	0.350	0.345	0.350	0.292	128,000
2022-11-04	0.340	0.350	0.340	0.350	0.292	1,192,000
2022-11-03	0.320	0.340	0.315	0.335	0.280	204,000
2022-11-02	0.335	0.340	0.335	0.340	0.284	68,000
2022-11-01	0.330	0.335	0.320	0.335	0.280	992,000
2022-10-31	0.330	0.345	0.330	0.340	0.284	324,000
2022-10-28	0.340	0.340	0.330	0.330	0.275	1,020,000
2022-10-27	0.330	0.340	0.330	0.340	0.284	812,000
2022-10-26	0.320	0.340	0.320	0.330	0.275	428,000
2022-10-25	0.325	0.325	0.315	0.320	0.267	2,084,000
2022-10-24	0.340	0.340	0.320	0.340	0.284	1,452,000
2022-10-21	0.360	0.360	0.335	0.335	0.280	276,000
2022-10-20	0.330	0.355	0.330	0.335	0.280	580,000
2022-10-19	0.360	0.360	0.330	0.355	0.296	1,656,000
2022-10-18	0.370	0.375	0.355	0.370	0.309	156,000
2022-10-17	0.350	0.370	0.350	0.370	0.309	204,000
2022-10-14	0.390	0.390	0.350	0.350	0.292	2,024,000
2022-10-13	0.370	0.370	0.350	0.350	0.292	416,000
2022-10-12	0.375	0.385	0.350	0.375	0.313	2,856,000
2022-10-11	0.370	0.385	0.370	0.385	0.321	128,000
2022-10-10	0.380	0.380	0.360	0.365	0.305	1,656,000
2022-10-07	0.385	0.400	0.380	0.400	0.334	144,000
2022-10-05	0.375	0.395	0.365	0.390	0.325	968,000
2022-10-03	0.380	0.380	0.365	0.375	0.313	344,000
2022-09-30	0.375	0.375	0.365	0.370	0.309	308,000
2022-09-29	0.380	0.380	0.365	0.375	0.313	528,000
2022-09-28	0.410	0.410	0.370	0.395	0.330	1,872,000
2022-09-27	0.435	0.445	0.405	0.415	0.346	1,156,000
2022-09-26	0.435	0.445	0.415	0.435	0.363	736,000
2022-09-23	0.420	0.435	0.415	0.435	0.363	496,000
2022-09-21	0.430	0.445	0.425	0.435	0.363	576,000
2022-09-20	0.430	0.440	0.420	0.430	0.359	1,824,000
2022-09-19	0.450	0.455	0.425	0.450	0.375	800,000
2022-09-16	0.445	0.460	0.430	0.450	0.375	604,000
2022-09-15	0.445	0.455	0.445	0.445	0.371	136,000
2022-09-14	0.460	0.460	0.415	0.445	0.371	2,752,000
2022-09-13	0.470	0.475	0.455	0.465	0.388	1,476,000
2022-09-09	0.475	0.490	0.455	0.490	0.409	232,000
2022-09-08	0.465	0.480	0.465	0.480	0.401	456,000
2022-09-07	0.470	0.485	0.465	0.485	0.405	244,000
2022-09-06	0.475	0.500	0.465	0.490	0.409	884,000
2022-09-05	0.480	0.480	0.460	0.480	0.401	96,000
2022-09-02	0.455	0.480	0.455	0.480	0.401	348,000
2022-09-01	0.480	0.480	0.475	0.475	0.396	2,940,000
2022-08-31	0.485	0.485	0.480	0.485	0.405	116,000
2022-08-30	0.490	0.495	0.480	0.495	0.413	252,000
2022-08-26	0.490	0.510	0.490	0.500	0.417	608,000
2022-08-24	0.510	0.530	0.510	0.510	0.426	20,000
2022-08-23	0.510	0.510	0.510	0.510	0.426	20,000
2022-08-22	0.495	0.510	0.490	0.510	0.426	948,000
2022-08-19	0.495	0.495	0.485	0.490	0.409	160,000
2022-08-18	0.495	0.495	0.485	0.495	0.413	124,000
2022-08-17	0.495	0.510	0.490	0.490	0.409	464,000

← NewerPage 15 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.