C-Mer Eye Care Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 6.920 | 6.920 | 6.750 | 6.790 | 6.580 | 3,106,000 |
| 2021-12-01 | 6.910 | 6.990 | 6.750 | 6.930 | 6.715 | 2,984,000 |
| 2021-11-30 | 6.960 | 7.040 | 6.800 | 6.850 | 6.638 | 4,404,000 |
| 2021-11-29 | 7.450 | 7.500 | 6.800 | 6.890 | 6.677 | 12,846,000 |
| 2021-11-26 | 7.720 | 7.740 | 7.490 | 7.490 | 7.258 | 2,066,000 |
| 2021-11-25 | 7.400 | 7.850 | 7.400 | 7.790 | 7.549 | 2,649,000 |
| 2021-11-24 | 7.450 | 7.570 | 7.280 | 7.530 | 7.297 | 2,378,052 |
| 2021-11-23 | 7.600 | 7.600 | 7.410 | 7.450 | 7.219 | 2,340,000 |
| 2021-11-22 | 7.700 | 7.700 | 7.560 | 7.600 | 7.365 | 1,544,000 |
| 2021-11-19 | 7.660 | 7.750 | 7.520 | 7.700 | 7.462 | 1,416,000 |
| 2021-11-18 | 7.890 | 7.890 | 7.660 | 7.710 | 7.471 | 1,866,000 |
| 2021-11-17 | 7.880 | 7.930 | 7.750 | 7.890 | 7.646 | 1,414,000 |
| 2021-11-16 | 7.670 | 7.880 | 7.670 | 7.840 | 7.597 | 1,886,052 |
| 2021-11-15 | 7.680 | 7.810 | 7.630 | 7.670 | 7.433 | 2,486,000 |
| 2021-11-12 | 7.710 | 7.750 | 7.620 | 7.680 | 7.442 | 2,398,000 |
| 2021-11-11 | 7.540 | 7.650 | 7.460 | 7.650 | 7.413 | 2,026,000 |
| 2021-11-10 | 7.580 | 7.600 | 7.350 | 7.540 | 7.307 | 2,812,000 |
| 2021-11-09 | 7.520 | 7.600 | 7.440 | 7.580 | 7.345 | 2,016,000 |
| 2021-11-08 | 7.360 | 7.440 | 7.340 | 7.380 | 7.151 | 1,764,000 |
| 2021-11-05 | 7.390 | 7.440 | 7.240 | 7.260 | 7.035 | 2,392,000 |
| 2021-11-04 | 7.390 | 7.580 | 7.390 | 7.450 | 7.219 | 2,346,000 |
| 2021-11-03 | 7.550 | 7.600 | 7.340 | 7.390 | 7.161 | 2,318,000 |
| 2021-11-02 | 7.430 | 7.640 | 7.320 | 7.350 | 7.122 | 3,554,000 |
| 2021-11-01 | 7.700 | 7.700 | 7.420 | 7.450 | 7.219 | 3,022,060 |
| 2021-10-29 | 7.650 | 7.810 | 7.550 | 7.620 | 7.384 | 4,370,000 |
| 2021-10-28 | 7.900 | 7.900 | 7.540 | 7.630 | 7.394 | 7,154,000 |
| 2021-10-27 | 8.120 | 8.120 | 7.760 | 7.820 | 7.578 | 8,712,000 |
| 2021-10-26 | 8.500 | 8.510 | 8.070 | 8.120 | 7.869 | 7,142,000 |
| 2021-10-25 | 8.690 | 9.150 | 8.500 | 8.510 | 8.247 | 8,324,000 |
| 2021-10-22 | 8.660 | 8.860 | 8.530 | 8.690 | 8.421 | 2,198,000 |
| 2021-10-21 | 8.720 | 8.800 | 8.500 | 8.540 | 8.276 | 1,666,000 |
| 2021-10-20 | 8.740 | 8.850 | 8.520 | 8.680 | 8.411 | 2,764,000 |
| 2021-10-19 | 8.320 | 8.870 | 8.240 | 8.650 | 8.382 | 7,140,000 |
| 2021-10-18 | 8.380 | 8.450 | 8.230 | 8.340 | 8.082 | 1,984,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.