C-Mer Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.930	0.930	0.920	0.920	0.920	122,000
2026-07-28	0.940	0.940	0.920	0.920	0.920	272,000
2026-07-27	0.920	0.940	0.910	0.940	0.940	456,000
2026-07-24	0.930	0.930	0.920	0.930	0.930	406,000
2026-07-23	0.930	0.960	0.930	0.940	0.940	370,000
2026-07-22	0.950	0.950	0.920	0.930	0.930	670,000
2026-07-21	0.990	0.990	0.960	0.960	0.960	402,000
2026-07-20	0.940	0.990	0.940	0.990	0.990	230,000
2026-07-17	0.980	0.980	0.940	0.960	0.960	388,000
2026-07-16	0.950	0.990	0.930	0.980	0.980	606,000
2026-07-15	0.910	0.970	0.910	0.970	0.970	272,000
2026-07-14	0.920	0.960	0.910	0.930	0.930	378,000
2026-07-13	0.920	0.940	0.920	0.930	0.930	550,000
2026-07-10	0.940	0.950	0.920	0.920	0.920	670,000
2026-07-09	1.000	1.000	0.940	0.940	0.940	952,000
2026-07-08	0.990	1.000	0.990	1.000	1.000	350,000
2026-07-07	1.000	1.000	0.990	1.000	1.000	278,000
2026-07-06	0.970	0.990	0.970	0.990	0.990	150,005
2026-07-03	0.970	0.990	0.950	0.990	0.990	514,000
2026-07-02	0.950	0.970	0.940	0.960	0.960	602,000
2026-06-30	0.930	0.970	0.930	0.940	0.940	528,000
2026-06-29	0.980	0.990	0.930	0.940	0.940	384,000
2026-06-26	0.990	0.990	0.950	0.990	0.970	446,000
2026-06-25	0.980	1.000	0.960	0.960	0.941	500,000
2026-06-24	1.020	1.020	0.960	1.010	0.990	886,000
2026-06-23	0.990	1.000	0.970	0.980	0.960	182,000
2026-06-22	1.000	1.020	0.980	1.020	0.999	322,000
2026-06-18	1.000	1.010	0.980	1.000	0.980	386,000
2026-06-17	1.020	1.020	0.990	1.010	0.990	202,000
2026-06-16	1.030	1.030	1.000	1.020	0.999	202,000
2026-06-15	1.060	1.080	1.040	1.050	1.029	324,000
2026-06-12	0.980	1.080	0.980	1.070	1.048	550,000
2026-06-11	1.010	1.020	0.990	1.020	0.999	340,000
2026-06-10	1.010	1.040	1.010	1.020	0.999	464,000
2026-06-09	1.020	1.050	1.010	1.030	1.009	374,000
2026-06-08	1.020	1.060	1.020	1.060	1.039	334,000
2026-06-05	1.040	1.050	1.040	1.040	1.019	18,000
2026-06-04	1.080	1.080	1.050	1.060	1.039	362,000
2026-06-03	1.060	1.090	1.030	1.090	1.068	382,000
2026-06-02	1.050	1.060	1.050	1.060	1.039	76,000
2026-06-01	1.060	1.080	1.030	1.080	1.058	334,000
2026-05-29	1.040	1.120	1.000	1.060	1.039	664,000
2026-05-28	1.030	1.050	1.000	1.040	1.019	684,000
2026-05-27	1.100	1.100	1.040	1.040	1.019	538,000
2026-05-26	1.080	1.110	1.080	1.100	1.078	340,000
2026-05-22	1.110	1.130	1.090	1.100	1.078	488,000
2026-05-21	1.130	1.130	1.100	1.110	1.088	410,000
2026-05-20	1.150	1.150	1.110	1.130	1.107	312,000
2026-05-19	1.150	1.150	1.140	1.150	1.127	118,000
2026-05-18	1.180	1.190	1.150	1.150	1.127	186,000
2026-05-15	1.190	1.200	1.180	1.190	1.166	100,000
2026-05-14	1.190	1.210	1.180	1.210	1.186	168,000
2026-05-13	1.210	1.210	1.190	1.210	1.186	82,000
2026-05-12	1.210	1.220	1.200	1.210	1.186	208,000
2026-05-11	1.230	1.230	1.210	1.230	1.205	214,000
2026-05-08	1.230	1.230	1.210	1.230	1.205	82,000
2026-05-07	1.200	1.230	1.190	1.230	1.205	346,000
2026-05-06	1.210	1.210	1.190	1.200	1.176	754,000
2026-05-05	1.210	1.220	1.210	1.210	1.186	212,000
2026-05-04	1.220	1.230	1.220	1.220	1.195	146,000

← NewerPage 2 of 3 · 125 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.