C-Mer Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.650	4.650	4.520	4.530	4.390	1,554,000
2023-02-21	4.760	4.780	4.630	4.660	4.516	1,108,103
2023-02-20	4.720	4.770	4.660	4.770	4.622	1,810,000
2023-02-17	4.810	4.850	4.730	4.740	4.593	982,000
2023-02-16	4.800	4.920	4.770	4.780	4.632	1,706,000
2023-02-15	4.970	4.970	4.780	4.800	4.651	2,628,969
2023-02-14	4.980	4.980	4.900	4.930	4.777	624,000
2023-02-13	4.890	4.980	4.810	4.920	4.768	780,000
2023-02-10	5.000	5.000	4.890	4.910	4.758	1,664,000
2023-02-09	4.900	5.030	4.880	4.990	4.836	1,092,000
2023-02-08	5.010	5.010	4.860	4.900	4.748	1,296,002
2023-02-07	5.030	5.070	4.920	4.970	4.816	1,494,000
2023-02-06	5.150	5.150	4.920	4.920	4.768	2,800,000
2023-02-03	5.290	5.290	5.110	5.140	4.981	2,390,183
2023-02-02	5.070	5.580	5.070	5.280	5.117	8,027,000
2023-02-01	4.900	5.100	4.880	5.080	4.923	2,420,000
2023-01-31	5.020	5.050	4.860	4.900	4.748	2,312,000
2023-01-30	5.100	5.170	4.950	4.950	4.797	2,410,000
2023-01-27	5.150	5.170	5.050	5.140	4.981	1,000,000
2023-01-26	5.080	5.140	5.040	5.120	4.961	1,222,097
2023-01-20	4.960	5.030	4.890	5.030	4.874	1,356,000
2023-01-19	4.950	5.010	4.950	4.960	4.806	964,000
2023-01-18	5.110	5.110	4.950	5.020	4.865	1,154,000
2023-01-17	5.200	5.220	5.010	5.060	4.903	2,286,000
2023-01-16	5.300	5.550	5.150	5.150	4.991	5,451,643
2023-01-13	4.880	5.350	4.840	5.280	5.117	9,790,000
2023-01-12	4.970	4.970	4.810	4.820	4.671	2,258,000
2023-01-11	5.090	5.110	4.860	4.910	4.758	1,743,998
2023-01-10	5.070	5.140	4.930	5.040	4.884	1,890,000
2023-01-09	5.080	5.150	5.010	5.030	4.874	2,598,000
2023-01-06	5.020	5.200	4.860	5.020	4.865	4,272,000
2023-01-05	5.040	5.120	4.930	4.960	4.806	3,759,000
2023-01-04	4.970	5.060	4.860	4.980	4.826	2,564,000
2023-01-03	4.900	4.970	4.800	4.950	4.797	1,611,998
2022-12-30	5.040	5.040	4.840	4.900	4.748	2,516,000
2022-12-29	4.900	5.080	4.850	5.010	4.855	2,836,800
2022-12-28	4.760	5.180	4.760	4.950	4.797	6,110,000
2022-12-23	4.760	4.790	4.650	4.720	4.574	808,000
2022-12-22	4.600	4.830	4.600	4.790	4.642	2,940,000
2022-12-21	4.490	4.620	4.430	4.570	4.429	2,054,000
2022-12-20	4.360	4.430	4.300	4.430	4.293	2,022,100
2022-12-19	4.700	4.700	4.400	4.420	4.283	2,708,000
2022-12-16	4.690	4.760	4.610	4.660	4.516	2,301,484
2022-12-15	4.920	4.920	4.680	4.700	4.554	2,854,000
2022-12-14	4.850	4.950	4.790	4.910	4.758	2,085,950
2022-12-13	5.010	5.010	4.830	4.920	4.768	1,398,000
2022-12-12	4.950	5.070	4.860	4.960	4.806	2,899,998
2022-12-09	5.000	5.110	4.900	4.980	4.826	3,863,998
2022-12-08	4.870	5.050	4.810	5.000	4.845	4,426,000
2022-12-07	4.920	5.120	4.730	4.860	4.710	6,941,000
2022-12-06	5.000	5.110	4.740	4.960	4.806	8,440,000
2022-12-05	4.340	5.000	4.250	5.000	4.845	18,328,051
2022-12-02	4.070	4.140	4.000	4.070	3.944	1,441,529
2022-12-01	4.110	4.240	4.030	4.090	3.963	3,037,788
2022-11-30	3.840	4.060	3.830	4.060	3.934	4,590,000
2022-11-29	3.660	3.930	3.660	3.930	3.808	3,479,200
2022-11-28	3.400	3.660	3.320	3.660	3.547	4,324,000
2022-11-25	3.430	3.440	3.410	3.430	3.324	1,458,000
2022-11-24	3.490	3.510	3.410	3.480	3.372	1,918,000
2022-11-23	3.510	3.530	3.420	3.480	3.372	1,692,000

← NewerPage 16 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.