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
2022-02-08	0.420	0.420	0.420	0.420	0.320	8,000
2022-02-07	0.410	0.410	0.410	0.410	0.312	28,000
2022-02-04	0.410	0.410	0.410	0.410	0.312	184,000
2022-01-28	0.395	0.415	0.395	0.410	0.312	340,000
2022-01-25	0.400	0.405	0.400	0.400	0.305	16,000
2022-01-24	0.400	0.415	0.395	0.405	0.308	40,000
2022-01-21	0.405	0.420	0.405	0.405	0.308	80,000
2022-01-20	0.415	0.415	0.400	0.405	0.308	1,644,000
2022-01-17	0.405	0.405	0.400	0.400	0.305	40,000
2022-01-13	0.415	0.415	0.410	0.415	0.316	348,000
2022-01-12	0.415	0.420	0.415	0.420	0.320	176,000
2022-01-11	0.415	0.420	0.415	0.420	0.320	32,000
2022-01-10	0.405	0.415	0.405	0.415	0.316	604,000
2022-01-07	0.400	0.410	0.390	0.405	0.308	12,000
2022-01-06	0.395	0.410	0.395	0.400	0.305	100,000
2022-01-05	0.400	0.400	0.375	0.385	0.293	1,536,000
2022-01-04	0.400	0.415	0.400	0.410	0.312	104,000
2022-01-03	0.390	0.410	0.390	0.410	0.312	468,000
2021-12-31	0.385	0.405	0.380	0.400	0.305	972,000
2021-12-30	0.390	0.390	0.385	0.385	0.293	1,204,000
2021-12-29	0.390	0.395	0.390	0.390	0.297	552,000
2021-12-28	0.395	0.395	0.390	0.395	0.301	344,000
2021-12-23	0.395	0.395	0.395	0.395	0.301	296,000
2021-12-22	0.405	0.405	0.390	0.395	0.301	1,128,000
2021-12-21	0.405	0.410	0.405	0.405	0.308	40,000
2021-12-20	0.410	0.410	0.410	0.410	0.312	52,000
2021-12-17	0.420	0.420	0.410	0.410	0.312	84,000
2021-12-16	0.410	0.420	0.410	0.420	0.320	44,000
2021-12-15	0.405	0.415	0.400	0.415	0.316	804,000
2021-12-14	0.410	0.415	0.400	0.400	0.305	1,040,000
2021-12-13	0.410	0.410	0.410	0.410	0.312	380,000
2021-12-10	0.420	0.420	0.410	0.410	0.312	152,000
2021-12-09	0.405	0.420	0.400	0.415	0.316	680,000
2021-12-08	0.410	0.410	0.410	0.410	0.312	12,000
2021-12-07	0.420	0.420	0.405	0.405	0.308	204,000
2021-12-06	0.410	0.415	0.410	0.415	0.316	88,000
2021-12-03	0.410	0.440	0.405	0.410	0.312	1,068,000
2021-12-02	0.405	0.405	0.395	0.405	0.308	96,000
2021-12-01	0.405	0.405	0.390	0.395	0.301	692,000
2021-11-30	0.410	0.410	0.405	0.405	0.308	368,000
2021-11-26	0.400	0.420	0.400	0.420	0.320	124,000
2021-11-25	0.405	0.405	0.400	0.400	0.305	424,000
2021-11-24	0.410	0.410	0.405	0.405	0.308	392,000
2021-11-23	0.415	0.415	0.410	0.410	0.312	84,000
2021-11-22	0.410	0.425	0.410	0.410	0.312	344,000
2021-11-19	0.410	0.420	0.405	0.415	0.316	368,000
2021-11-18	0.410	0.420	0.410	0.420	0.320	624,000
2021-11-17	0.420	0.425	0.415	0.420	0.320	600,000
2021-11-15	0.420	0.425	0.415	0.420	0.320	244,000
2021-11-12	0.430	0.430	0.420	0.420	0.320	12,000
2021-11-11	0.425	0.430	0.425	0.430	0.327	104,000
2021-11-10	0.425	0.425	0.425	0.425	0.324	4,000
2021-11-09	0.420	0.430	0.415	0.415	0.316	236,000
2021-11-08	0.435	0.435	0.430	0.430	0.327	72,000
2021-11-04	0.430	0.435	0.430	0.430	0.327	144,000
2021-11-03	0.425	0.430	0.420	0.420	0.320	412,000
2021-11-02	0.420	0.435	0.420	0.430	0.327	352,000
2021-10-29	0.435	0.435	0.430	0.435	0.331	64,000
2021-10-28	0.430	0.430	0.420	0.430	0.327	140,000
2021-10-27	0.420	0.430	0.420	0.430	0.327	96,000

← NewerPage 18 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.