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
2024-07-22	0.270	0.290	0.270	0.280	0.272	892,000
2024-07-18	0.285	0.285	0.285	0.285	0.277	268,000
2024-07-17	0.290	0.290	0.275	0.280	0.272	2,912,000
2024-07-16	0.290	0.290	0.280	0.290	0.281	2,208,000
2024-07-15	0.285	0.300	0.285	0.295	0.286	1,084,000
2024-07-12	0.300	0.300	0.295	0.300	0.291	1,296,000
2024-07-11	0.300	0.300	0.300	0.300	0.291	1,100,000
2024-07-09	0.290	0.300	0.290	0.300	0.291	296,000
2024-07-05	0.290	0.295	0.290	0.295	0.286	316,000
2024-07-04	0.295	0.295	0.295	0.295	0.286	128,000
2024-07-02	0.305	0.305	0.300	0.305	0.296	12,000
2024-06-28	0.295	0.305	0.295	0.305	0.296	72,000
2024-06-26	0.285	0.305	0.285	0.305	0.296	64,000
2024-06-25	0.300	0.305	0.285	0.305	0.296	16,000
2024-06-21	0.285	0.300	0.285	0.300	0.291	36,000
2024-06-18	0.305	0.305	0.300	0.300	0.291	324,000
2024-06-17	0.300	0.300	0.295	0.295	0.286	508,000
2024-06-14	0.325	0.325	0.315	0.325	0.291	304,000
2024-06-07	0.325	0.330	0.325	0.330	0.296	28,000
2024-06-06	0.315	0.315	0.310	0.315	0.282	1,700,000
2024-06-05	0.330	0.330	0.310	0.315	0.282	352,000
2024-06-04	0.325	0.330	0.315	0.330	0.296	52,000
2024-06-03	0.325	0.330	0.325	0.330	0.296	44,000
2024-05-31	0.310	0.325	0.310	0.325	0.291	92,000
2024-05-30	0.315	0.320	0.315	0.320	0.287	76,000
2024-05-29	0.315	0.320	0.310	0.320	0.287	1,156,000
2024-05-24	0.320	0.330	0.320	0.325	0.291	24,000
2024-05-23	0.325	0.325	0.325	0.325	0.291	24,000
2024-05-22	0.325	0.325	0.325	0.325	0.291	148,000
2024-05-21	0.330	0.330	0.325	0.325	0.291	1,300,000
2024-05-20	0.330	0.330	0.330	0.330	0.296	308,000
2024-05-17	0.320	0.325	0.315	0.325	0.291	960,000
2024-05-16	0.320	0.320	0.320	0.320	0.287	1,832,000
2024-05-14	0.320	0.330	0.320	0.320	0.287	672,000
2024-05-13	0.315	0.320	0.315	0.320	0.287	880,000
2024-05-10	0.310	0.330	0.310	0.320	0.287	888,000
2024-05-09	0.310	0.310	0.310	0.310	0.278	32,000
2024-05-08	0.310	0.310	0.310	0.310	0.278	4,000
2024-05-07	0.310	0.310	0.310	0.310	0.278	320,000
2024-05-06	0.320	0.320	0.315	0.315	0.282	268,000
2024-05-03	0.310	0.320	0.310	0.320	0.287	2,148,000
2024-05-02	0.305	0.305	0.305	0.305	0.273	140,000
2024-04-30	0.305	0.305	0.305	0.305	0.273	32,000
2024-04-29	0.305	0.310	0.300	0.305	0.273	1,076,000
2024-04-26	0.310	0.310	0.305	0.310	0.278	632,000
2024-04-25	0.310	0.315	0.305	0.310	0.278	204,000
2024-04-24	0.310	0.315	0.310	0.315	0.282	524,000
2024-04-23	0.320	0.320	0.315	0.315	0.282	172,000
2024-04-22	0.310	0.315	0.310	0.310	0.278	428,000
2024-04-19	0.305	0.310	0.305	0.310	0.278	92,000
2024-04-18	0.310	0.310	0.305	0.305	0.273	536,000
2024-04-17	0.330	0.330	0.330	0.330	0.296	16,000
2024-04-16	0.305	0.335	0.305	0.335	0.300	28,000
2024-04-12	0.330	0.330	0.330	0.330	0.296	112,000
2024-04-11	0.345	0.345	0.340	0.340	0.305	8,000
2024-04-10	0.330	0.330	0.330	0.330	0.296	20,000
2024-04-09	0.335	0.345	0.330	0.330	0.296	2,148,000
2024-04-08	0.345	0.345	0.340	0.340	0.305	52,000
2024-04-05	0.350	0.355	0.340	0.340	0.305	400,000
2024-04-02	0.350	0.370	0.350	0.365	0.327	1,660,000

← NewerPage 9 of 19 · 1,086 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.