C-Mer Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.560	4.560	4.450	4.520	4.380	982,700
2022-05-31	4.310	4.590	4.280	4.560	4.419	5,588,000
2022-05-30	4.190	4.300	4.180	4.290	4.157	650,000
2022-05-27	4.200	4.280	4.150	4.200	4.070	1,106,000
2022-05-26	4.140	4.200	4.060	4.180	4.051	768,000
2022-05-25	4.270	4.270	4.080	4.140	4.012	1,030,000
2022-05-24	4.450	4.450	4.130	4.170	4.041	1,058,000
2022-05-23	4.300	4.460	4.300	4.430	4.293	2,038,000
2022-05-20	4.250	4.300	4.190	4.300	4.167	762,000
2022-05-19	4.110	4.170	4.090	4.170	4.041	640,000
2022-05-18	4.260	4.300	4.190	4.240	4.109	648,000
2022-05-17	4.270	4.270	4.160	4.240	4.109	386,000
2022-05-16	4.200	4.230	4.100	4.200	4.070	446,000
2022-05-13	4.050	4.200	4.040	4.200	4.070	1,516,000
2022-05-12	4.000	4.050	3.950	3.960	3.837	750,000
2022-05-11	4.020	4.160	3.990	4.000	3.876	894,000
2022-05-10	4.040	4.100	3.910	4.020	3.896	1,146,123
2022-05-06	4.200	4.200	4.050	4.070	3.944	885,305
2022-05-05	4.170	4.270	4.170	4.220	4.089	430,000
2022-05-04	4.300	4.300	4.140	4.150	4.022	276,000
2022-05-03	4.380	4.380	4.210	4.300	4.167	328,000
2022-04-29	4.260	4.330	4.160	4.320	4.186	600,000
2022-04-28	4.130	4.200	4.130	4.190	4.060	286,000
2022-04-27	4.000	4.150	3.950	4.100	3.973	920,000
2022-04-26	4.110	4.200	4.020	4.020	3.896	768,000
2022-04-25	4.200	4.220	3.950	4.000	3.876	2,266,000
2022-04-22	4.300	4.340	4.180	4.280	4.148	578,000
2022-04-21	4.360	4.360	4.260	4.340	4.206	1,263,232
2022-04-20	4.390	4.450	4.320	4.360	4.225	448,000
2022-04-19	4.370	4.390	4.310	4.330	4.196	596,000
2022-04-14	4.420	4.490	4.370	4.450	4.312	850,000
2022-04-13	4.420	4.420	4.300	4.330	4.196	934,000
2022-04-12	4.360	4.480	4.280	4.420	4.283	1,180,904
2022-04-11	4.590	4.590	4.320	4.350	4.215	1,566,000
2022-04-08	4.540	4.600	4.450	4.540	4.399	1,020,127
2022-04-07	4.670	4.680	4.530	4.540	4.399	1,180,000
2022-04-06	4.710	4.780	4.650	4.650	4.506	1,220,000
2022-04-04	4.650	4.840	4.610	4.830	4.680	1,627,000
2022-04-01	4.530	4.600	4.480	4.600	4.458	978,000
2022-03-31	4.760	4.760	4.530	4.620	4.477	1,084,000
2022-03-30	4.720	4.800	4.610	4.730	4.584	2,102,000
2022-03-29	4.650	4.690	4.550	4.640	4.496	790,000
2022-03-28	4.680	4.680	4.440	4.600	4.458	1,350,000
2022-03-25	4.800	4.800	4.560	4.580	4.438	1,972,000
2022-03-24	4.700	4.860	4.670	4.780	4.632	1,350,000
2022-03-23	4.790	4.860	4.700	4.780	4.632	1,506,000
2022-03-22	4.580	4.700	4.510	4.700	4.554	1,526,000
2022-03-21	4.950	4.950	4.530	4.580	4.438	2,620,000
2022-03-18	4.510	4.840	4.510	4.740	4.593	3,924,000
2022-03-17	4.390	4.640	4.270	4.560	4.419	6,422,000
2022-03-16	3.750	4.230	3.750	4.140	4.012	9,588,000
2022-03-15	4.100	4.270	3.550	3.650	3.537	15,738,000
2022-03-14	4.520	4.520	4.080	4.120	3.992	5,122,000
2022-03-11	4.350	4.660	4.350	4.610	4.467	3,808,000
2022-03-10	4.600	4.630	4.490	4.620	4.477	2,414,000
2022-03-09	4.440	4.540	4.280	4.510	4.370	3,293,490
2022-03-08	4.510	4.630	4.400	4.430	4.293	4,692,000
2022-03-07	4.900	4.900	4.480	4.530	4.390	6,170,041
2022-03-04	5.100	5.150	4.810	4.850	4.700	6,520,000
2022-03-03	5.410	5.410	5.140	5.160	5.000	3,578,000

← NewerPage 19 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.