C-Mer Eye Care Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.680 | 3.680 | 3.440 | 3.500 | 3.392 | 1,992,000 |
| 2022-11-21 | 3.770 | 3.820 | 3.600 | 3.630 | 3.518 | 2,298,000 |
| 2022-11-18 | 3.900 | 3.900 | 3.720 | 3.820 | 3.702 | 2,488,000 |
| 2022-11-17 | 3.930 | 3.930 | 3.680 | 3.830 | 3.711 | 2,400,822 |
| 2022-11-16 | 4.050 | 4.130 | 3.810 | 3.920 | 3.799 | 2,998,000 |
| 2022-11-15 | 3.870 | 3.950 | 3.750 | 3.910 | 3.789 | 2,462,000 |
| 2022-11-14 | 3.580 | 3.940 | 3.560 | 3.850 | 3.731 | 5,262,000 |
| 2022-11-11 | 3.440 | 3.530 | 3.400 | 3.520 | 3.411 | 2,660,000 |
| 2022-11-10 | 3.410 | 3.410 | 3.300 | 3.320 | 3.217 | 1,230,000 |
| 2022-11-09 | 3.670 | 3.670 | 3.430 | 3.430 | 3.324 | 1,584,000 |
| 2022-11-08 | 3.670 | 3.670 | 3.550 | 3.640 | 3.527 | 1,236,000 |
| 2022-11-07 | 3.560 | 3.650 | 3.520 | 3.630 | 3.518 | 2,188,000 |
| 2022-11-04 | 3.420 | 3.600 | 3.380 | 3.530 | 3.421 | 2,432,000 |
| 2022-11-03 | 3.400 | 3.420 | 3.340 | 3.390 | 3.285 | 970,000 |
| 2022-11-02 | 3.340 | 3.480 | 3.340 | 3.440 | 3.334 | 1,072,000 |
| 2022-11-01 | 3.320 | 3.400 | 3.260 | 3.340 | 3.237 | 1,582,000 |
| 2022-10-31 | 3.210 | 3.290 | 3.110 | 3.250 | 3.149 | 1,750,000 |
| 2022-10-28 | 3.270 | 3.320 | 3.080 | 3.150 | 3.052 | 1,978,000 |
| 2022-10-27 | 3.430 | 3.430 | 3.230 | 3.260 | 3.159 | 1,072,000 |
| 2022-10-26 | 3.300 | 3.400 | 3.270 | 3.340 | 3.237 | 1,756,000 |
| 2022-10-25 | 3.200 | 3.300 | 3.110 | 3.300 | 3.198 | 1,120,000 |
| 2022-10-24 | 3.380 | 3.390 | 3.140 | 3.210 | 3.111 | 1,792,000 |
| 2022-10-21 | 3.470 | 3.470 | 3.370 | 3.420 | 3.314 | 1,128,000 |
| 2022-10-20 | 3.500 | 3.500 | 3.360 | 3.430 | 3.324 | 1,604,995 |
| 2022-10-19 | 3.650 | 3.650 | 3.450 | 3.520 | 3.411 | 1,388,000 |
| 2022-10-18 | 3.550 | 3.680 | 3.550 | 3.670 | 3.556 | 1,394,000 |
| 2022-10-17 | 3.470 | 3.530 | 3.400 | 3.530 | 3.421 | 1,086,080 |
| 2022-10-14 | 3.330 | 3.500 | 3.320 | 3.490 | 3.382 | 1,924,000 |
| 2022-10-13 | 3.310 | 3.370 | 3.280 | 3.320 | 3.217 | 880,000 |
| 2022-10-12 | 3.300 | 3.320 | 3.190 | 3.310 | 3.208 | 1,522,000 |
| 2022-10-11 | 3.430 | 3.430 | 3.300 | 3.330 | 3.227 | 1,218,000 |
| 2022-10-10 | 3.340 | 3.420 | 3.310 | 3.380 | 3.275 | 1,266,000 |
| 2022-10-07 | 3.430 | 3.440 | 3.320 | 3.380 | 3.275 | 1,034,000 |
| 2022-10-06 | 3.500 | 3.550 | 3.410 | 3.550 | 3.440 | 724,000 |
| 2022-10-05 | 3.400 | 3.500 | 3.350 | 3.500 | 3.392 | 940,000 |
| 2022-10-03 | 3.360 | 3.380 | 3.220 | 3.340 | 3.237 | 936,000 |
| 2022-09-30 | 3.340 | 3.500 | 3.220 | 3.440 | 3.334 | 1,866,000 |
| 2022-09-29 | 3.620 | 3.620 | 3.300 | 3.350 | 3.246 | 1,314,000 |
| 2022-09-28 | 3.650 | 3.690 | 3.540 | 3.630 | 3.518 | 1,144,000 |
| 2022-09-27 | 3.700 | 3.770 | 3.600 | 3.770 | 3.653 | 716,000 |
| 2022-09-26 | 3.460 | 3.690 | 3.460 | 3.660 | 3.547 | 1,814,000 |
| 2022-09-23 | 3.520 | 3.520 | 3.380 | 3.460 | 3.353 | 1,242,000 |
| 2022-09-22 | 3.600 | 3.650 | 3.500 | 3.520 | 3.411 | 1,012,000 |
| 2022-09-21 | 3.710 | 3.710 | 3.620 | 3.640 | 3.527 | 880,000 |
| 2022-09-20 | 3.780 | 3.800 | 3.710 | 3.710 | 3.595 | 874,000 |
| 2022-09-19 | 4.000 | 4.000 | 3.770 | 3.780 | 3.663 | 828,000 |
| 2022-09-16 | 3.990 | 4.000 | 3.910 | 3.980 | 3.857 | 252,000 |
| 2022-09-15 | 3.990 | 4.020 | 3.910 | 3.990 | 3.866 | 304,000 |
| 2022-09-14 | 3.910 | 4.000 | 3.910 | 3.990 | 3.866 | 397,636 |
| 2022-09-13 | 4.020 | 4.040 | 3.990 | 4.020 | 3.896 | 516,000 |
| 2022-09-09 | 3.950 | 4.080 | 3.950 | 4.010 | 3.886 | 1,199,000 |
| 2022-09-08 | 3.900 | 3.950 | 3.850 | 3.900 | 3.779 | 284,000 |
| 2022-09-07 | 3.870 | 3.940 | 3.830 | 3.920 | 3.799 | 566,126 |
| 2022-09-06 | 3.880 | 3.980 | 3.880 | 3.890 | 3.770 | 552,000 |
| 2022-09-05 | 3.960 | 3.960 | 3.880 | 3.910 | 3.789 | 524,000 |
| 2022-09-02 | 4.010 | 4.080 | 3.900 | 3.980 | 3.857 | 1,068,000 |
| 2022-09-01 | 4.030 | 4.110 | 3.900 | 3.950 | 3.828 | 636,000 |
| 2022-08-31 | 4.000 | 4.120 | 3.970 | 4.030 | 3.905 | 1,396,000 |
| 2022-08-30 | 3.920 | 4.030 | 3.920 | 4.030 | 3.905 | 256,000 |
| 2022-08-29 | 3.980 | 4.060 | 3.930 | 4.020 | 3.896 | 620,000 |
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.