C-Mer Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.790	3.800	3.720	3.800	3.682	828,000
2023-11-15	3.760	3.810	3.730	3.810	3.692	916,000
2023-11-14	3.650	3.700	3.650	3.700	3.585	554,000
2023-11-13	3.690	3.740	3.640	3.680	3.566	866,000
2023-11-10	3.720	3.720	3.670	3.690	3.576	484,000
2023-11-09	3.680	3.770	3.670	3.770	3.653	1,156,000
2023-11-08	3.860	3.910	3.770	3.770	3.653	970,000
2023-11-07	3.940	3.950	3.820	3.850	3.731	1,372,000
2023-11-06	3.900	3.980	3.870	3.980	3.857	1,510,000
2023-11-03	3.850	3.920	3.840	3.910	3.789	675,244
2023-11-02	3.920	3.920	3.800	3.890	3.770	642,000
2023-11-01	3.770	3.880	3.760	3.880	3.760	696,000
2023-10-31	3.790	3.850	3.770	3.820	3.702	810,000
2023-10-30	3.740	3.820	3.730	3.810	3.692	1,068,000
2023-10-27	3.620	3.810	3.620	3.720	3.605	1,056,000
2023-10-26	3.610	3.720	3.600	3.610	3.498	412,000
2023-10-25	3.710	3.720	3.660	3.670	3.556	838,000
2023-10-24	3.710	3.710	3.600	3.680	3.566	894,000
2023-10-20	3.750	3.770	3.670	3.710	3.595	752,000
2023-10-19	3.800	3.840	3.760	3.800	3.682	542,000
2023-10-18	3.910	3.910	3.830	3.850	3.731	520,000
2023-10-17	3.950	3.950	3.870	3.870	3.750	964,000
2023-10-16	3.940	3.970	3.900	3.930	3.808	888,000
2023-10-13	3.940	3.980	3.930	3.970	3.847	648,000
2023-10-12	3.960	3.980	3.910	3.980	3.857	618,000
2023-10-11	3.920	3.960	3.880	3.940	3.818	964,000
2023-10-10	3.880	3.920	3.860	3.900	3.779	934,000
2023-10-09	3.790	3.870	3.780	3.870	3.750	432,000
2023-10-06	3.830	3.870	3.810	3.870	3.750	980,000
2023-10-05	3.790	3.820	3.730	3.820	3.702	404,000
2023-10-04	3.710	3.800	3.640	3.770	3.653	426,000
2023-10-03	3.800	3.800	3.670	3.710	3.595	262,000
2023-09-29	3.730	3.830	3.710	3.810	3.692	814,000
2023-09-28	3.660	3.720	3.650	3.720	3.605	942,000
2023-09-27	3.560	3.730	3.560	3.720	3.605	940,000
2023-09-26	3.640	3.640	3.590	3.590	3.479	460,000
2023-09-25	3.610	3.650	3.580	3.650	3.537	756,000
2023-09-22	3.550	3.650	3.540	3.650	3.537	1,200,000
2023-09-21	3.670	3.670	3.550	3.570	3.459	850,137
2023-09-20	3.640	3.680	3.630	3.670	3.556	580,000
2023-09-19	3.680	3.690	3.640	3.690	3.576	912,000
2023-09-18	3.680	3.730	3.660	3.720	3.605	822,000
2023-09-15	3.670	3.740	3.600	3.710	3.595	1,620,000
2023-09-14	3.710	3.710	3.590	3.670	3.556	1,434,000
2023-09-13	3.680	3.730	3.640	3.690	3.576	980,000
2023-09-12	3.740	3.750	3.650	3.710	3.595	952,000
2023-09-11	3.620	3.790	3.620	3.730	3.615	1,846,000
2023-09-07	3.540	3.600	3.460	3.600	3.489	1,004,000
2023-09-06	3.560	3.600	3.500	3.540	3.430	1,288,800
2023-09-05	3.690	3.690	3.530	3.560	3.450	928,260
2023-09-04	3.760	3.770	3.650	3.650	3.537	1,350,000
2023-08-31	3.690	3.720	3.640	3.690	3.576	1,768,000
2023-08-30	3.780	3.800	3.690	3.690	3.576	458,000
2023-08-29	3.400	3.760	3.400	3.740	3.624	1,162,000
2023-08-28	3.720	3.770	3.680	3.700	3.585	684,000
2023-08-25	3.680	3.730	3.650	3.670	3.556	822,000
2023-08-24	3.680	3.780	3.620	3.710	3.595	1,782,000
2023-08-23	3.700	3.710	3.670	3.680	3.566	604,000
2023-08-22	3.730	3.790	3.680	3.750	3.634	1,118,000
2023-08-21	3.800	3.880	3.710	3.720	3.605	2,038,129

← NewerPage 13 of 21 · 1,234 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.