C-Mer Eye Care Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.220 | 3.220 | 3.150 | 3.180 | 3.082 | 564,000 |
| 2024-05-14 | 3.180 | 3.200 | 3.150 | 3.200 | 3.101 | 640,000 |
| 2024-05-13 | 3.100 | 3.170 | 3.050 | 3.170 | 3.072 | 786,000 |
| 2024-05-10 | 3.150 | 3.190 | 3.100 | 3.110 | 3.014 | 1,108,000 |
| 2024-05-09 | 3.020 | 3.160 | 3.020 | 3.160 | 3.062 | 1,494,000 |
| 2024-05-08 | 3.050 | 3.080 | 3.000 | 3.030 | 2.936 | 640,000 |
| 2024-05-07 | 3.020 | 3.070 | 3.000 | 3.070 | 2.975 | 658,000 |
| 2024-05-06 | 3.050 | 3.050 | 3.000 | 3.020 | 2.927 | 688,000 |
| 2024-05-03 | 3.040 | 3.050 | 3.000 | 3.050 | 2.956 | 554,314 |
| 2024-05-02 | 2.980 | 3.060 | 2.980 | 3.060 | 2.965 | 626,000 |
| 2024-04-30 | 3.000 | 3.000 | 2.950 | 2.970 | 2.878 | 684,000 |
| 2024-04-29 | 2.980 | 3.050 | 2.940 | 3.010 | 2.917 | 1,290,000 |
| 2024-04-26 | 2.890 | 2.970 | 2.890 | 2.970 | 2.878 | 860,000 |
| 2024-04-25 | 2.850 | 2.910 | 2.820 | 2.910 | 2.820 | 960,000 |
| 2024-04-24 | 2.750 | 2.850 | 2.750 | 2.850 | 2.762 | 1,030,000 |
| 2024-04-23 | 2.790 | 2.810 | 2.770 | 2.800 | 2.713 | 804,000 |
| 2024-04-22 | 2.820 | 2.860 | 2.740 | 2.820 | 2.733 | 1,812,000 |
| 2024-04-19 | 2.840 | 2.850 | 2.790 | 2.820 | 2.733 | 680,000 |
| 2024-04-18 | 2.850 | 2.890 | 2.830 | 2.890 | 2.801 | 870,000 |
| 2024-04-17 | 2.930 | 2.930 | 2.860 | 2.900 | 2.810 | 362,000 |
| 2024-04-16 | 2.850 | 2.880 | 2.740 | 2.860 | 2.771 | 1,242,000 |
| 2024-04-15 | 2.900 | 2.930 | 2.830 | 2.920 | 2.830 | 790,000 |
| 2024-04-12 | 2.850 | 2.930 | 2.830 | 2.900 | 2.810 | 1,036,000 |
| 2024-04-11 | 2.770 | 2.900 | 2.770 | 2.890 | 2.801 | 1,076,000 |
| 2024-04-10 | 2.800 | 2.820 | 2.750 | 2.810 | 2.723 | 1,048,000 |
| 2024-04-09 | 2.740 | 2.800 | 2.700 | 2.800 | 2.713 | 1,182,000 |
| 2024-04-08 | 2.700 | 2.730 | 2.660 | 2.730 | 2.646 | 646,000 |
| 2024-04-05 | 2.750 | 2.750 | 2.640 | 2.720 | 2.636 | 576,000 |
| 2024-04-03 | 2.720 | 2.720 | 2.680 | 2.720 | 2.636 | 930,349 |
| 2024-04-02 | 2.840 | 2.880 | 2.700 | 2.720 | 2.636 | 2,834,000 |
| 2024-03-28 | 2.900 | 2.900 | 2.800 | 2.830 | 2.742 | 988,000 |
| 2024-03-27 | 2.850 | 2.890 | 2.770 | 2.890 | 2.801 | 1,341,000 |
| 2024-03-26 | 2.890 | 2.920 | 2.810 | 2.890 | 2.801 | 727,000 |
| 2024-03-25 | 2.910 | 3.000 | 2.890 | 2.900 | 2.810 | 950,000 |
| 2024-03-22 | 2.980 | 2.980 | 2.890 | 2.920 | 2.830 | 508,000 |
| 2024-03-21 | 3.020 | 3.040 | 2.980 | 2.980 | 2.888 | 356,000 |
| 2024-03-20 | 3.100 | 3.100 | 2.990 | 2.990 | 2.897 | 622,000 |
| 2024-03-19 | 3.060 | 3.100 | 3.010 | 3.010 | 2.917 | 574,000 |
| 2024-03-18 | 3.090 | 3.090 | 3.030 | 3.070 | 2.975 | 538,000 |
| 2024-03-15 | 3.130 | 3.140 | 3.040 | 3.090 | 2.994 | 756,000 |
| 2024-03-14 | 3.220 | 3.250 | 3.130 | 3.190 | 3.091 | 1,326,000 |
| 2024-03-13 | 3.110 | 3.230 | 3.070 | 3.220 | 3.120 | 4,574,000 |
| 2024-03-12 | 2.880 | 3.000 | 2.880 | 2.990 | 2.897 | 954,000 |
| 2024-03-11 | 2.850 | 2.880 | 2.810 | 2.880 | 2.791 | 806,000 |
| 2024-03-08 | 2.870 | 2.920 | 2.850 | 2.860 | 2.771 | 444,000 |
| 2024-03-07 | 2.960 | 2.960 | 2.880 | 2.880 | 2.791 | 370,000 |
| 2024-03-06 | 2.890 | 2.980 | 2.870 | 2.980 | 2.888 | 528,000 |
| 2024-03-05 | 3.040 | 3.040 | 2.960 | 2.960 | 2.868 | 432,317 |
| 2024-03-04 | 3.020 | 3.060 | 3.020 | 3.040 | 2.946 | 312,000 |
| 2024-03-01 | 3.010 | 3.050 | 3.000 | 3.020 | 2.927 | 436,000 |
| 2024-02-29 | 2.910 | 3.100 | 2.910 | 3.050 | 2.956 | 1,320,000 |
| 2024-02-28 | 3.040 | 3.070 | 3.000 | 3.020 | 2.927 | 424,000 |
| 2024-02-27 | 2.950 | 3.050 | 2.930 | 3.040 | 2.946 | 704,994 |
| 2024-02-26 | 3.000 | 3.040 | 2.950 | 2.990 | 2.897 | 446,000 |
| 2024-02-23 | 2.990 | 3.050 | 2.960 | 3.040 | 2.946 | 400,000 |
| 2024-02-22 | 3.060 | 3.060 | 2.930 | 2.990 | 2.897 | 1,314,000 |
| 2024-02-21 | 3.070 | 3.110 | 3.020 | 3.060 | 2.965 | 1,230,972 |
| 2024-02-20 | 2.960 | 3.100 | 2.900 | 3.070 | 2.975 | 1,497,500 |
| 2024-02-19 | 2.840 | 2.940 | 2.790 | 2.910 | 2.820 | 1,090,000 |
| 2024-02-16 | 2.790 | 2.840 | 2.790 | 2.840 | 2.752 | 401,000 |
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.