C-Mer Eye Care Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.490	2.500	2.480	2.490	2.413	224,000
2024-08-09	2.520	2.530	2.480	2.490	2.413	426,000
2024-08-08	2.500	2.540	2.500	2.520	2.442	96,000
2024-08-07	2.500	2.550	2.500	2.530	2.452	122,000
2024-08-06	2.480	2.560	2.480	2.560	2.481	420,000
2024-08-05	2.570	2.640	2.480	2.480	2.403	672,000
2024-08-02	2.570	2.580	2.560	2.580	2.500	72,000
2024-08-01	2.590	2.630	2.580	2.600	2.520	233,000
2024-07-31	2.460	2.640	2.450	2.620	2.539	990,000
2024-07-30	2.510	2.510	2.450	2.500	2.423	430,000
2024-07-29	2.550	2.550	2.500	2.520	2.442	104,000
2024-07-26	2.510	2.550	2.510	2.550	2.471	148,000
2024-07-25	2.540	2.540	2.500	2.510	2.432	272,000
2024-07-24	2.560	2.580	2.540	2.560	2.481	434,000
2024-07-23	2.630	2.630	2.580	2.580	2.500	342,000
2024-07-22	2.620	2.660	2.600	2.660	2.578	490,000
2024-07-19	2.660	2.670	2.580	2.620	2.539	1,608,000
2024-07-18	2.640	2.700	2.630	2.690	2.607	490,000
2024-07-17	2.610	2.640	2.580	2.640	2.558	448,000
2024-07-16	2.580	2.640	2.570	2.630	2.549	658,000
2024-07-15	2.650	2.650	2.570	2.640	2.558	340,000
2024-07-12	2.620	2.690	2.620	2.650	2.568	922,000
2024-07-11	2.490	2.600	2.490	2.600	2.520	572,000
2024-07-10	2.480	2.570	2.480	2.490	2.413	696,160
2024-07-09	2.510	2.520	2.490	2.510	2.432	1,308,000
2024-07-08	2.560	2.590	2.500	2.550	2.471	718,000
2024-07-05	2.610	2.640	2.520	2.640	2.558	1,056,000
2024-07-04	2.670	2.670	2.580	2.610	2.529	896,000
2024-07-03	2.690	2.710	2.650	2.710	2.626	210,353
2024-07-02	2.750	2.750	2.610	2.680	2.597	648,000
2024-06-28	2.720	2.790	2.660	2.780	2.694	722,000
2024-06-27	2.720	2.720	2.660	2.690	2.607	514,000
2024-06-26	2.760	2.780	2.720	2.780	2.694	560,000
2024-06-25	2.750	2.800	2.690	2.800	2.713	732,000
2024-06-24	2.800	2.800	2.740	2.740	2.655	936,000
2024-06-21	2.810	2.850	2.790	2.850	2.762	624,000
2024-06-20	2.850	2.870	2.780	2.860	2.771	666,000
2024-06-19	2.840	2.920	2.830	2.900	2.810	518,001
2024-06-18	2.810	2.820	2.760	2.820	2.733	798,000
2024-06-17	2.850	2.850	2.810	2.840	2.752	490,000
2024-06-14	2.870	2.880	2.830	2.870	2.781	170,000
2024-06-13	2.900	2.900	2.850	2.860	2.771	386,000
2024-06-12	2.920	2.920	2.870	2.910	2.820	160,000
2024-06-11	2.900	2.930	2.830	2.930	2.839	576,000
2024-06-07	2.910	2.940	2.860	2.930	2.839	490,000
2024-06-06	3.010	3.010	2.870	2.910	2.820	1,476,000
2024-06-05	2.960	3.000	2.960	3.000	2.907	170,000
2024-06-04	2.930	3.040	2.920	3.010	2.917	1,437,487
2024-06-03	2.920	2.990	2.920	2.930	2.839	346,000
2024-05-31	2.960	3.000	2.950	2.950	2.859	694,964
2024-05-30	2.980	3.000	2.930	2.980	2.888	1,422,000
2024-05-29	2.960	3.000	2.960	3.000	2.907	526,000
2024-05-28	2.980	3.020	2.960	3.020	2.927	408,000
2024-05-27	2.980	3.020	2.890	2.980	2.888	878,000
2024-05-24	3.050	3.050	2.970	2.990	2.897	712,000
2024-05-23	3.100	3.120	3.050	3.100	3.004	464,000
2024-05-22	3.070	3.130	3.060	3.130	3.033	1,006,000
2024-05-21	3.190	3.190	3.080	3.090	2.994	1,164,000
2024-05-20	3.250	3.260	3.190	3.230	3.130	786,000
2024-05-17	3.200	3.280	3.180	3.260	3.159	2,204,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0200 HKD
2025-06-27	0.0200 HKD
2021-05-31	0.0200 HKD
2020-05-22	0.0200 HKD
2019-06-27	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.