C-Mer Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	4.040	4.070	3.980	4.010	3.886	458,000
2022-08-25	3.900	4.000	3.900	3.980	3.857	292,000
2022-08-24	3.980	3.980	3.820	3.890	3.770	1,042,000
2022-08-23	3.950	4.000	3.920	3.960	3.837	972,000
2022-08-22	3.940	4.030	3.930	3.950	3.828	456,000
2022-08-19	3.990	4.050	3.970	3.970	3.847	238,000
2022-08-18	4.060	4.070	3.960	3.960	3.837	682,000
2022-08-17	4.140	4.140	4.000	4.000	3.876	364,000
2022-08-16	4.170	4.170	4.010	4.070	3.944	500,000
2022-08-15	4.060	4.160	4.050	4.120	3.992	738,000
2022-08-12	3.990	4.060	3.990	4.020	3.896	644,000
2022-08-11	4.000	4.070	3.990	4.060	3.934	354,000
2022-08-10	3.970	3.990	3.940	3.970	3.847	578,000
2022-08-09	3.990	4.050	3.960	4.010	3.886	230,000
2022-08-08	4.050	4.050	3.990	3.990	3.866	202,000
2022-08-05	3.930	4.130	3.930	4.050	3.925	666,122
2022-08-04	3.940	3.980	3.880	3.930	3.808	844,000
2022-08-03	3.910	4.000	3.820	3.840	3.721	782,000
2022-08-02	3.930	3.950	3.750	3.900	3.779	2,448,000
2022-08-01	3.910	3.990	3.910	3.930	3.808	1,140,000
2022-07-29	4.060	4.060	3.940	4.000	3.876	1,962,000
2022-07-28	4.100	4.150	4.010	4.060	3.934	1,858,000
2022-07-27	4.240	4.250	4.030	4.060	3.934	2,218,000
2022-07-26	4.260	4.280	4.190	4.250	4.118	852,000
2022-07-25	4.330	4.330	4.190	4.260	4.128	1,040,000
2022-07-22	4.340	4.340	4.260	4.310	4.177	640,000
2022-07-21	4.360	4.380	4.280	4.340	4.206	684,000
2022-07-20	4.400	4.450	4.350	4.360	4.225	968,000
2022-07-19	4.460	4.460	4.340	4.340	4.206	716,000
2022-07-18	4.450	4.530	4.390	4.470	4.332	644,916
2022-07-15	4.610	4.610	4.410	4.410	4.273	1,096,000
2022-07-14	4.560	4.680	4.530	4.610	4.467	1,330,000
2022-07-13	4.620	4.620	4.460	4.530	4.390	872,000
2022-07-12	4.620	4.630	4.550	4.570	4.429	650,000
2022-07-11	4.830	4.830	4.610	4.620	4.477	1,896,000
2022-07-08	4.960	4.960	4.760	4.830	4.680	758,100
2022-07-07	4.860	4.900	4.750	4.880	4.729	717,454
2022-07-06	4.940	4.990	4.800	4.940	4.787	934,002
2022-07-05	5.020	5.020	4.830	4.910	4.758	1,058,000
2022-07-04	4.830	5.040	4.820	4.980	4.826	1,214,000
2022-06-30	4.900	5.040	4.830	4.910	4.758	1,666,000
2022-06-29	4.900	5.060	4.820	4.900	4.748	1,928,000
2022-06-28	4.990	4.990	4.810	4.940	4.787	1,867,821
2022-06-27	4.860	5.030	4.820	4.930	4.777	2,817,469
2022-06-24	4.760	4.870	4.720	4.800	4.651	2,468,000
2022-06-23	4.510	4.770	4.510	4.760	4.613	3,090,000
2022-06-22	4.600	4.630	4.460	4.540	4.399	1,344,000
2022-06-21	4.570	4.640	4.550	4.600	4.458	1,316,000
2022-06-20	4.620	4.660	4.480	4.570	4.429	2,408,000
2022-06-17	4.290	4.640	4.280	4.560	4.419	4,818,000
2022-06-16	4.550	4.550	4.300	4.320	4.186	1,254,000
2022-06-15	4.470	4.490	4.400	4.430	4.293	906,000
2022-06-14	4.370	4.440	4.300	4.440	4.303	938,000
2022-06-13	4.580	4.580	4.370	4.470	4.332	1,824,000
2022-06-10	4.460	4.590	4.360	4.570	4.429	920,000
2022-06-09	4.660	4.660	4.460	4.490	4.351	2,976,000
2022-06-08	4.530	4.680	4.500	4.660	4.516	3,404,106
2022-06-07	4.530	4.630	4.440	4.520	4.380	1,128,000
2022-06-06	4.500	4.560	4.470	4.540	4.399	1,692,000
2022-06-02	4.450	4.550	4.430	4.530	4.390	996,000

← NewerPage 18 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.