C-Mer Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.000	4.130	3.870	3.900	3.779	3,008,000
2023-08-17	3.880	3.900	3.790	3.890	3.770	1,260,000
2023-08-16	3.920	3.950	3.860	3.890	3.770	490,000
2023-08-15	3.910	3.970	3.840	3.920	3.799	448,000
2023-08-14	3.900	3.930	3.850	3.900	3.779	810,000
2023-08-11	4.020	4.030	3.930	3.980	3.857	664,000
2023-08-10	4.040	4.090	4.020	4.060	3.934	600,000
2023-08-09	4.000	4.130	4.000	4.110	3.983	1,106,000
2023-08-08	4.010	4.100	3.960	4.010	3.886	1,092,000
2023-08-07	4.000	4.010	3.910	4.010	3.886	1,122,000
2023-08-04	4.090	4.100	4.000	4.000	3.876	858,000
2023-08-03	3.900	4.140	3.860	4.090	3.963	1,554,000
2023-08-02	4.000	4.020	3.880	3.900	3.779	894,000
2023-08-01	4.040	4.090	3.990	4.060	3.934	720,000
2023-07-31	4.080	4.200	4.020	4.040	3.915	1,172,000
2023-07-28	3.880	4.140	3.880	4.060	3.934	1,652,000
2023-07-27	3.900	3.970	3.900	3.960	3.837	886,000
2023-07-26	3.880	3.920	3.870	3.920	3.799	234,000
2023-07-25	3.840	3.900	3.840	3.880	3.760	658,000
2023-07-24	3.850	3.850	3.780	3.820	3.702	320,000
2023-07-21	3.780	3.870	3.760	3.840	3.721	768,127
2023-07-20	3.810	3.860	3.790	3.790	3.673	360,000
2023-07-19	3.790	3.830	3.770	3.810	3.692	336,000
2023-07-18	3.830	3.870	3.780	3.840	3.721	372,000
2023-07-14	3.970	3.980	3.860	3.880	3.760	464,000
2023-07-13	3.830	3.950	3.830	3.940	3.818	962,000
2023-07-12	3.880	3.880	3.780	3.780	3.663	362,000
2023-07-11	3.890	3.890	3.820	3.840	3.721	284,000
2023-07-10	3.820	3.850	3.780	3.850	3.731	578,000
2023-07-07	3.960	3.960	3.760	3.780	3.663	342,000
2023-07-06	3.830	3.870	3.780	3.830	3.711	680,000
2023-07-05	3.850	3.880	3.800	3.800	3.682	904,000
2023-07-04	3.790	3.950	3.790	3.930	3.808	1,222,000
2023-07-03	3.840	3.880	3.790	3.830	3.711	1,226,000
2023-06-30	3.810	3.850	3.770	3.780	3.663	954,000
2023-06-29	3.850	3.870	3.740	3.790	3.673	1,694,000
2023-06-28	4.000	4.000	3.790	3.790	3.673	2,526,000
2023-06-27	3.870	4.020	3.870	3.950	3.828	492,000
2023-06-26	3.850	3.960	3.810	3.920	3.799	800,000
2023-06-23	3.880	3.950	3.860	3.880	3.760	392,000
2023-06-21	4.060	4.060	3.880	3.950	3.828	808,124
2023-06-20	4.170	4.170	4.000	4.050	3.925	594,000
2023-06-19	4.120	4.170	4.080	4.170	4.041	670,400
2023-06-16	4.080	4.190	4.030	4.170	4.041	762,800
2023-06-15	4.000	4.140	3.910	4.130	4.002	1,382,000
2023-06-14	3.960	3.980	3.920	3.950	3.828	254,000
2023-06-13	3.910	3.990	3.880	3.950	3.828	490,000
2023-06-12	3.930	3.970	3.850	3.950	3.828	626,000
2023-06-09	3.950	4.000	3.900	3.960	3.837	566,000
2023-06-08	3.990	4.050	3.950	3.960	3.837	708,000
2023-06-07	3.870	3.970	3.870	3.950	3.828	658,000
2023-06-06	3.960	3.960	3.810	3.870	3.750	638,000
2023-06-05	3.940	3.990	3.880	3.960	3.837	502,238
2023-06-02	3.930	4.030	3.920	3.990	3.866	822,000
2023-06-01	3.810	3.940	3.810	3.910	3.789	722,000
2023-05-31	3.900	3.910	3.720	3.850	3.731	2,867,000
2023-05-30	3.980	4.000	3.890	3.950	3.828	1,026,000
2023-05-29	4.040	4.160	3.960	3.990	3.866	968,000
2023-05-25	4.160	4.180	4.020	4.040	3.915	652,000
2023-05-24	4.100	4.240	4.100	4.170	4.041	676,000

← NewerPage 14 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.