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
2022-05-23	0.590	0.610	0.580	0.590	0.449	19,796,000
2022-05-20	0.510	0.660	0.500	0.580	0.442	42,421,328
2022-05-19	0.500	0.500	0.490	0.500	0.381	864,000
2022-05-18	0.485	0.500	0.485	0.500	0.381	1,788,000
2022-05-17	0.485	0.485	0.475	0.485	0.369	296,000
2022-05-16	0.480	0.485	0.475	0.485	0.369	1,004,000
2022-05-13	0.490	0.490	0.480	0.485	0.369	468,000
2022-05-12	0.485	0.490	0.470	0.480	0.365	2,640,000
2022-05-11	0.480	0.485	0.470	0.485	0.369	896,000
2022-05-10	0.465	0.470	0.450	0.470	0.358	2,032,000
2022-05-06	0.460	0.480	0.460	0.470	0.358	1,316,000
2022-05-05	0.480	0.480	0.450	0.460	0.350	2,092,000
2022-05-04	0.490	0.500	0.475	0.480	0.365	1,392,000
2022-05-03	0.450	0.485	0.450	0.485	0.369	1,828,000
2022-04-29	0.430	0.455	0.415	0.450	0.343	3,700,000
2022-04-28	0.410	0.430	0.410	0.425	0.324	2,220,000
2022-04-27	0.410	0.420	0.400	0.410	0.312	1,184,000
2022-04-26	0.400	0.400	0.400	0.400	0.305	600,000
2022-04-25	0.410	0.410	0.390	0.400	0.305	1,960,000
2022-04-22	0.390	0.415	0.385	0.410	0.312	4,045,339
2022-04-21	0.395	0.400	0.355	0.375	0.286	756,000
2022-04-20	0.380	0.395	0.380	0.390	0.297	292,000
2022-04-19	0.360	0.385	0.360	0.380	0.289	280,000
2022-04-14	0.355	0.370	0.355	0.360	0.274	72,000
2022-04-13	0.335	0.370	0.335	0.335	0.255	1,420,000
2022-04-12	0.350	0.350	0.345	0.345	0.263	1,728,000
2022-04-11	0.355	0.355	0.350	0.350	0.267	820,000
2022-04-08	0.365	0.365	0.365	0.365	0.278	4,000
2022-04-07	0.360	0.370	0.360	0.370	0.282	148,000
2022-04-06	0.370	0.375	0.360	0.370	0.282	688,000
2022-04-04	0.380	0.380	0.365	0.380	0.289	224,000
2022-04-01	0.355	0.360	0.345	0.355	0.270	336,000
2022-03-31	0.380	0.380	0.380	0.380	0.289	60,110
2022-03-30	0.380	0.380	0.380	0.380	0.289	1,440,000
2022-03-29	0.380	0.380	0.380	0.380	0.289	40,000
2022-03-28	0.400	0.400	0.380	0.380	0.289	1,144,000
2022-03-25	0.375	0.375	0.375	0.375	0.286	100,000
2022-03-22	0.380	0.380	0.350	0.375	0.286	200,000
2022-03-21	0.360	0.380	0.360	0.375	0.286	132,000
2022-03-18	0.355	0.370	0.355	0.370	0.282	12,000
2022-03-16	0.305	0.370	0.305	0.360	0.274	28,000
2022-03-15	0.330	0.330	0.300	0.300	0.228	316,000
2022-03-14	0.330	0.345	0.330	0.330	0.251	1,048,000
2022-03-11	0.340	0.340	0.330	0.330	0.251	244,000
2022-03-10	0.370	0.370	0.360	0.360	0.274	60,000
2022-03-09	0.340	0.355	0.340	0.355	0.270	112,000
2022-03-08	0.365	0.365	0.340	0.340	0.259	1,748,000
2022-03-07	0.375	0.375	0.370	0.370	0.282	416,000
2022-03-04	0.390	0.390	0.380	0.380	0.289	716,000
2022-03-03	0.380	0.395	0.370	0.380	0.289	920,000
2022-03-02	0.380	0.380	0.375	0.375	0.286	268,000
2022-03-01	0.380	0.380	0.375	0.380	0.289	648,000
2022-02-28	0.385	0.385	0.380	0.380	0.289	488,000
2022-02-25	0.390	0.390	0.385	0.385	0.293	108,000
2022-02-24	0.385	0.390	0.385	0.390	0.297	36,000
2022-02-23	0.400	0.400	0.400	0.400	0.305	160,000
2022-02-22	0.400	0.400	0.395	0.400	0.305	1,308,000
2022-02-21	0.410	0.410	0.410	0.410	0.312	156,000
2022-02-18	0.400	0.410	0.395	0.410	0.312	104,000
2022-02-11	0.400	0.410	0.395	0.410	0.312	168,000

← NewerPage 17 of 19 · 1,087 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.