C-Mer Eye Care Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.700 | 2.790 | 2.670 | 2.760 | 2.675 | 480,000 |
| 2024-02-14 | 2.650 | 2.750 | 2.650 | 2.700 | 2.616 | 157,000 |
| 2024-02-09 | 2.600 | 2.760 | 2.590 | 2.750 | 2.665 | 276,000 |
| 2024-02-08 | 2.710 | 2.770 | 2.660 | 2.720 | 2.636 | 530,000 |
| 2024-02-07 | 2.640 | 2.770 | 2.630 | 2.690 | 2.607 | 1,156,034 |
| 2024-02-06 | 2.530 | 2.750 | 2.530 | 2.700 | 2.616 | 734,000 |
| 2024-02-05 | 2.500 | 2.640 | 2.390 | 2.610 | 2.529 | 1,964,386 |
| 2024-02-02 | 2.650 | 2.720 | 2.520 | 2.530 | 2.452 | 1,392,000 |
| 2024-02-01 | 2.650 | 2.710 | 2.560 | 2.650 | 2.568 | 810,000 |
| 2024-01-31 | 2.770 | 2.770 | 2.600 | 2.640 | 2.558 | 928,000 |
| 2024-01-30 | 2.880 | 2.880 | 2.770 | 2.780 | 2.694 | 626,000 |
| 2024-01-29 | 2.960 | 2.970 | 2.880 | 2.880 | 2.791 | 192,000 |
| 2024-01-26 | 3.040 | 3.040 | 2.950 | 2.970 | 2.878 | 404,000 |
| 2024-01-25 | 3.000 | 3.070 | 2.930 | 3.050 | 2.956 | 700,000 |
| 2024-01-24 | 2.920 | 3.050 | 2.860 | 3.000 | 2.907 | 860,000 |
| 2024-01-23 | 2.790 | 2.920 | 2.790 | 2.920 | 2.830 | 854,000 |
| 2024-01-22 | 2.930 | 2.930 | 2.760 | 2.850 | 2.762 | 1,330,032 |
| 2024-01-19 | 2.980 | 2.980 | 2.840 | 2.950 | 2.859 | 806,000 |
| 2024-01-18 | 2.820 | 2.980 | 2.790 | 2.980 | 2.888 | 1,094,000 |
| 2024-01-17 | 3.090 | 3.120 | 2.860 | 2.940 | 2.849 | 1,774,000 |
| 2024-01-16 | 3.160 | 3.190 | 3.080 | 3.160 | 3.062 | 708,000 |
| 2024-01-15 | 3.220 | 3.230 | 3.140 | 3.200 | 3.101 | 654,000 |
| 2024-01-12 | 3.320 | 3.320 | 3.220 | 3.240 | 3.140 | 392,000 |
| 2024-01-11 | 3.230 | 3.310 | 3.230 | 3.270 | 3.169 | 258,000 |
| 2024-01-10 | 3.290 | 3.300 | 3.220 | 3.300 | 3.198 | 476,000 |
| 2024-01-09 | 3.330 | 3.360 | 3.260 | 3.260 | 3.159 | 512,000 |
| 2024-01-08 | 3.350 | 3.350 | 3.260 | 3.320 | 3.217 | 430,000 |
| 2024-01-05 | 3.430 | 3.430 | 3.350 | 3.350 | 3.246 | 324,000 |
| 2024-01-04 | 3.390 | 3.430 | 3.370 | 3.410 | 3.304 | 446,000 |
| 2024-01-03 | 3.400 | 3.440 | 3.390 | 3.410 | 3.304 | 314,277 |
| 2024-01-02 | 3.450 | 3.450 | 3.400 | 3.440 | 3.334 | 308,000 |
| 2023-12-29 | 3.460 | 3.480 | 3.420 | 3.440 | 3.334 | 294,000 |
| 2023-12-28 | 3.390 | 3.470 | 3.390 | 3.460 | 3.353 | 704,000 |
| 2023-12-27 | 3.340 | 3.450 | 3.340 | 3.360 | 3.256 | 305,000 |
| 2023-12-22 | 3.370 | 3.430 | 3.330 | 3.390 | 3.285 | 558,000 |
| 2023-12-21 | 3.370 | 3.420 | 3.340 | 3.400 | 3.295 | 414,000 |
| 2023-12-20 | 3.370 | 3.420 | 3.350 | 3.370 | 3.266 | 336,000 |
| 2023-12-19 | 3.430 | 3.430 | 3.370 | 3.370 | 3.266 | 286,000 |
| 2023-12-18 | 3.420 | 3.490 | 3.400 | 3.490 | 3.382 | 302,000 |
| 2023-12-15 | 3.440 | 3.460 | 3.390 | 3.460 | 3.353 | 590,000 |
| 2023-12-14 | 3.350 | 3.400 | 3.330 | 3.390 | 3.285 | 438,000 |
| 2023-12-13 | 3.340 | 3.380 | 3.300 | 3.320 | 3.217 | 590,000 |
| 2023-12-12 | 3.380 | 3.420 | 3.350 | 3.370 | 3.266 | 784,000 |
| 2023-12-11 | 3.430 | 3.450 | 3.340 | 3.450 | 3.343 | 854,000 |
| 2023-12-08 | 3.490 | 3.490 | 3.410 | 3.470 | 3.363 | 349,000 |
| 2023-12-07 | 3.420 | 3.480 | 3.350 | 3.480 | 3.372 | 542,000 |
| 2023-12-06 | 3.480 | 3.480 | 3.410 | 3.470 | 3.363 | 348,000 |
| 2023-12-05 | 3.500 | 3.500 | 3.410 | 3.410 | 3.304 | 540,274 |
| 2023-12-04 | 3.580 | 3.580 | 3.460 | 3.520 | 3.411 | 680,000 |
| 2023-12-01 | 3.560 | 3.600 | 3.530 | 3.580 | 3.469 | 394,000 |
| 2023-11-30 | 3.640 | 3.680 | 3.560 | 3.610 | 3.498 | 1,674,000 |
| 2023-11-29 | 3.710 | 3.710 | 3.550 | 3.660 | 3.547 | 1,222,000 |
| 2023-11-28 | 3.610 | 3.720 | 3.610 | 3.710 | 3.595 | 660,000 |
| 2023-11-27 | 3.660 | 3.670 | 3.610 | 3.630 | 3.518 | 690,000 |
| 2023-11-24 | 3.690 | 3.720 | 3.670 | 3.700 | 3.585 | 614,000 |
| 2023-11-23 | 3.710 | 3.750 | 3.660 | 3.750 | 3.634 | 950,000 |
| 2023-11-22 | 3.740 | 3.760 | 3.690 | 3.720 | 3.605 | 752,000 |
| 2023-11-21 | 3.850 | 3.850 | 3.750 | 3.760 | 3.644 | 702,000 |
| 2023-11-20 | 3.830 | 3.860 | 3.790 | 3.810 | 3.692 | 482,000 |
| 2023-11-17 | 3.720 | 3.810 | 3.720 | 3.780 | 3.663 | 420,000 |
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.