C-Mer Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.170	4.240	4.170	4.180	4.051	372,000
2023-05-22	4.030	4.200	4.030	4.200	4.070	736,118
2023-05-19	4.040	4.080	4.020	4.050	3.925	648,000
2023-05-18	4.030	4.120	4.030	4.090	3.963	990,000
2023-05-17	4.160	4.170	4.020	4.030	3.905	928,000
2023-05-16	4.210	4.250	4.170	4.200	4.070	812,000
2023-05-15	4.150	4.190	4.070	4.190	4.060	922,000
2023-05-12	4.200	4.230	4.120	4.160	4.031	648,000
2023-05-11	4.220	4.240	4.180	4.220	4.089	620,000
2023-05-10	4.190	4.250	4.190	4.230	4.099	602,000
2023-05-09	4.300	4.340	4.220	4.220	4.089	866,000
2023-05-08	4.350	4.400	4.270	4.340	4.206	730,000
2023-05-05	4.420	4.500	4.310	4.330	4.196	1,126,000
2023-05-04	4.300	4.440	4.300	4.430	4.293	844,000
2023-05-03	4.340	4.380	4.340	4.370	4.235	128,216
2023-05-02	4.330	4.440	4.330	4.440	4.303	192,000
2023-04-28	4.400	4.490	4.380	4.480	4.341	938,000
2023-04-27	4.270	4.470	4.270	4.400	4.264	1,856,000
2023-04-26	4.190	4.420	4.190	4.310	4.177	1,358,113
2023-04-25	4.320	4.320	4.180	4.190	4.060	1,153,484
2023-04-24	4.370	4.410	4.250	4.370	4.235	1,510,000
2023-04-21	4.500	4.500	4.310	4.400	4.264	1,664,000
2023-04-20	4.530	4.570	4.490	4.530	4.390	740,000
2023-04-19	4.600	4.610	4.530	4.560	4.419	1,002,000
2023-04-18	4.590	4.650	4.590	4.640	4.496	398,000
2023-04-17	4.610	4.670	4.590	4.650	4.506	712,000
2023-04-14	4.790	4.790	4.650	4.690	4.545	748,000
2023-04-13	4.700	4.760	4.560	4.740	4.593	1,544,000
2023-04-12	4.730	4.800	4.660	4.700	4.554	1,098,000
2023-04-11	4.530	4.750	4.530	4.710	4.564	2,700,000
2023-04-06	4.470	4.540	4.390	4.520	4.380	1,124,000
2023-04-04	4.600	4.600	4.420	4.480	4.341	1,816,213
2023-04-03	4.560	4.780	4.560	4.660	4.516	1,082,000
2023-03-31	4.620	4.700	4.580	4.610	4.467	812,000
2023-03-30	4.660	4.690	4.540	4.620	4.477	926,000
2023-03-29	4.680	4.710	4.550	4.710	4.564	964,000
2023-03-28	4.620	4.650	4.520	4.560	4.419	442,000
2023-03-27	4.670	4.670	4.520	4.620	4.477	446,000
2023-03-24	4.640	4.770	4.590	4.670	4.525	586,000
2023-03-23	4.690	4.720	4.550	4.680	4.535	598,000
2023-03-22	4.750	4.790	4.640	4.650	4.506	688,000
2023-03-21	4.590	4.750	4.590	4.700	4.554	811,022
2023-03-20	4.600	4.610	4.460	4.590	4.448	754,000
2023-03-17	4.580	4.640	4.510	4.580	4.438	978,000
2023-03-16	4.500	4.560	4.430	4.500	4.361	446,000
2023-03-15	4.460	4.600	4.460	4.500	4.361	602,000
2023-03-14	4.480	4.550	4.360	4.370	4.235	1,006,000
2023-03-13	4.410	4.550	4.380	4.510	4.370	1,420,000
2023-03-10	4.460	4.470	4.360	4.410	4.273	1,186,000
2023-03-09	4.530	4.610	4.470	4.480	4.341	588,000
2023-03-08	4.580	4.590	4.520	4.520	4.380	768,000
2023-03-07	4.740	4.780	4.610	4.660	4.516	870,000
2023-03-06	4.790	4.800	4.670	4.700	4.554	1,030,000
2023-03-03	4.750	4.840	4.700	4.790	4.642	1,190,192
2023-03-02	4.740	4.740	4.600	4.720	4.574	1,256,000
2023-03-01	4.620	4.720	4.530	4.710	4.564	2,177,000
2023-02-28	4.500	4.700	4.500	4.610	4.467	2,598,000
2023-02-27	4.490	4.540	4.380	4.450	4.312	1,042,000
2023-02-24	4.520	4.540	4.420	4.440	4.303	1,035,000
2023-02-23	4.520	4.580	4.510	4.580	4.438	632,000

← NewerPage 15 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.