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
2022-08-16	0.495	0.500	0.495	0.495	0.413	48,000
2022-08-15	0.500	0.500	0.495	0.500	0.417	32,000
2022-08-12	0.485	0.500	0.480	0.500	0.417	500,000
2022-08-11	0.480	0.500	0.480	0.495	0.413	1,672,000
2022-08-10	0.490	0.500	0.490	0.495	0.413	1,860,000
2022-08-09	0.490	0.510	0.490	0.500	0.417	812,000
2022-08-08	0.495	0.495	0.490	0.495	0.413	60,000
2022-08-05	0.480	0.485	0.450	0.470	0.392	108,000
2022-08-04	0.450	0.455	0.445	0.445	0.371	264,000
2022-08-03	0.455	0.455	0.450	0.450	0.375	180,000
2022-08-02	0.475	0.475	0.440	0.450	0.375	1,060,000
2022-08-01	0.495	0.500	0.485	0.490	0.388	340,000
2022-07-29	0.500	0.510	0.495	0.500	0.396	176,000
2022-07-28	0.500	0.510	0.500	0.500	0.396	108,000
2022-07-27	0.495	0.500	0.495	0.500	0.396	424,000
2022-07-26	0.495	0.500	0.495	0.500	0.396	20,000
2022-07-25	0.500	0.500	0.495	0.500	0.396	108,000
2022-07-22	0.510	0.510	0.500	0.510	0.404	172,000
2022-07-21	0.500	0.510	0.500	0.510	0.404	344,000
2022-07-20	0.500	0.520	0.500	0.510	0.404	164,000
2022-07-19	0.500	0.520	0.500	0.520	0.412	304,000
2022-07-18	0.510	0.520	0.500	0.510	0.404	1,216,000
2022-07-15	0.590	0.600	0.480	0.510	0.404	8,000,000
2022-07-14	0.590	0.600	0.580	0.590	0.467	504,000
2022-07-13	0.590	0.590	0.580	0.590	0.467	888,000
2022-07-12	0.600	0.600	0.580	0.600	0.475	1,160,000
2022-07-11	0.620	0.620	0.600	0.610	0.483	1,204,000
2022-07-08	0.600	0.620	0.600	0.620	0.491	1,096,000
2022-07-07	0.590	0.600	0.580	0.600	0.475	592,000
2022-07-06	0.600	0.610	0.590	0.600	0.475	1,680,000
2022-07-05	0.610	0.620	0.600	0.600	0.475	171,432
2022-07-04	0.610	0.610	0.600	0.610	0.483	382,000
2022-06-30	0.600	0.620	0.600	0.620	0.491	396,000
2022-06-29	0.600	0.610	0.600	0.610	0.483	220,000
2022-06-28	0.590	0.610	0.590	0.610	0.483	764,000
2022-06-27	0.610	0.620	0.590	0.590	0.467	2,308,000
2022-06-24	0.620	0.640	0.600	0.610	0.483	4,544,000
2022-06-23	0.650	0.650	0.620	0.630	0.499	2,864,000
2022-06-22	0.660	0.660	0.640	0.650	0.515	1,144,000
2022-06-21	0.650	0.660	0.640	0.650	0.515	1,804,000
2022-06-20	0.650	0.660	0.650	0.650	0.515	1,440,000
2022-06-17	0.640	0.650	0.630	0.650	0.495	1,144,000
2022-06-16	0.650	0.650	0.620	0.640	0.487	3,064,000
2022-06-15	0.670	0.670	0.620	0.640	0.487	10,040,000
2022-06-14	0.670	0.680	0.670	0.670	0.510	3,392,000
2022-06-13	0.690	0.690	0.660	0.680	0.518	5,940,000
2022-06-10	0.680	0.710	0.670	0.700	0.533	5,316,000
2022-06-09	0.710	0.710	0.660	0.680	0.518	14,556,000
2022-06-08	0.610	0.710	0.600	0.700	0.533	36,386,000
2022-06-07	0.600	0.600	0.590	0.600	0.457	3,608,000
2022-06-06	0.600	0.630	0.580	0.600	0.457	8,524,000
2022-06-02	0.590	0.600	0.580	0.600	0.457	2,924,000
2022-06-01	0.610	0.610	0.590	0.600	0.457	1,724,000
2022-05-31	0.580	0.600	0.580	0.600	0.457	1,656,000
2022-05-30	0.590	0.590	0.580	0.580	0.442	2,268,000
2022-05-27	0.590	0.600	0.580	0.590	0.449	1,668,000
2022-05-26	0.580	0.610	0.560	0.590	0.449	6,684,000
2022-05-25	0.570	0.580	0.560	0.580	0.442	1,332,000
2022-05-24	0.590	0.590	0.570	0.580	0.442	2,260,000
2022-05-23	0.590	0.610	0.580	0.590	0.449	19,796,000

← NewerPage 16 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.