C-Mer Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.380	5.440	5.330	5.380	5.213	1,928,000
2022-03-01	5.440	5.460	5.350	5.450	5.281	1,404,000
2022-02-28	5.510	5.510	5.290	5.440	5.272	2,010,000
2022-02-25	5.380	5.500	5.350	5.490	5.320	1,516,000
2022-02-24	5.530	5.550	5.320	5.380	5.213	2,816,089
2022-02-23	5.470	5.640	5.390	5.630	5.456	2,066,000
2022-02-22	5.480	5.480	5.330	5.450	5.281	1,822,000
2022-02-21	5.480	5.570	5.410	5.570	5.398	1,830,000
2022-02-18	5.520	5.610	5.460	5.490	5.320	1,832,000
2022-02-17	5.590	5.650	5.540	5.610	5.436	1,412,000
2022-02-16	5.510	5.640	5.440	5.590	5.417	2,254,000
2022-02-15	5.400	5.550	5.400	5.520	5.349	2,224,000
2022-02-14	5.440	5.440	5.290	5.400	5.233	1,868,000
2022-02-11	5.530	5.530	5.370	5.430	5.262	3,134,000
2022-02-10	5.380	5.570	5.380	5.530	5.359	2,764,162
2022-02-09	5.300	5.440	5.270	5.400	5.233	3,186,000
2022-02-08	5.350	5.350	5.200	5.300	5.136	2,526,000
2022-02-07	5.410	5.480	5.310	5.390	5.223	2,530,000
2022-02-04	5.320	5.470	5.220	5.460	5.291	1,996,000
2022-01-31	5.270	5.340	5.180	5.330	5.165	926,000
2022-01-28	5.210	5.290	5.090	5.250	5.087	2,672,000
2022-01-27	5.300	5.300	5.110	5.210	5.049	3,329,000
2022-01-26	5.150	5.360	5.100	5.330	5.165	6,574,000
2022-01-25	5.470	5.470	5.120	5.150	4.991	7,880,000
2022-01-24	5.620	5.640	5.470	5.470	5.301	6,082,000
2022-01-21	5.780	5.780	5.610	5.720	5.543	3,136,000
2022-01-20	5.670	5.790	5.560	5.730	5.553	4,492,000
2022-01-19	5.850	5.850	5.600	5.610	5.436	6,324,000
2022-01-18	5.660	5.880	5.660	5.800	5.620	5,386,000
2022-01-17	6.110	6.170	5.600	5.660	5.485	14,232,000
2022-01-14	6.300	6.300	6.100	6.140	5.950	10,900,000
2022-01-13	6.600	6.710	6.160	6.340	6.144	119,570,000
2022-01-12	6.950	7.190	6.940	7.180	6.958	3,304,000
2022-01-11	6.990	7.060	6.860	6.940	6.725	1,978,000
2022-01-10	6.750	7.070	6.700	7.020	6.803	3,116,000
2022-01-07	6.790	6.880	6.690	6.820	6.609	2,000,043
2022-01-06	6.800	6.850	6.600	6.790	6.580	2,454,000
2022-01-05	7.090	7.090	6.820	6.830	6.619	2,272,000
2022-01-04	7.040	7.350	6.900	6.950	6.735	4,458,000
2022-01-03	6.890	6.970	6.720	6.970	6.754	1,420,000
2021-12-31	6.730	6.910	6.730	6.890	6.677	1,023,000
2021-12-30	6.830	6.830	6.630	6.760	6.551	1,126,000
2021-12-29	6.690	6.690	6.570	6.670	6.463	1,288,000
2021-12-28	6.710	6.820	6.600	6.790	6.580	1,590,000
2021-12-24	6.770	6.770	6.660	6.710	6.502	552,000
2021-12-23	6.630	6.790	6.610	6.790	6.580	2,366,000
2021-12-22	6.850	6.850	6.620	6.630	6.425	1,076,000
2021-12-21	6.600	6.740	6.480	6.710	6.502	1,748,237
2021-12-20	6.570	6.640	6.450	6.540	6.338	2,182,000
2021-12-17	6.860	6.880	6.590	6.610	6.405	3,140,000
2021-12-16	6.900	6.900	6.680	6.860	6.648	1,714,000
2021-12-15	6.830	6.960	6.680	6.700	6.493	1,984,000
2021-12-14	6.940	6.940	6.800	6.830	6.619	1,581,000
2021-12-13	7.000	7.040	6.890	6.940	6.725	1,943,000
2021-12-10	7.120	7.130	6.930	6.970	6.754	1,176,000
2021-12-09	6.990	7.170	6.940	7.130	6.909	1,754,000
2021-12-08	6.960	7.010	6.900	6.960	6.745	1,020,000
2021-12-07	6.590	6.920	6.590	6.920	6.706	2,656,146
2021-12-06	6.780	6.780	6.520	6.520	6.318	3,525,000
2021-12-03	6.890	6.930	6.780	6.870	6.657	2,658,000

← NewerPage 20 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.