C-Mer Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.230	1.230	1.210	1.230	1.205	366,000
2026-04-29	1.230	1.230	1.220	1.230	1.205	368,000
2026-04-28	1.260	1.260	1.230	1.240	1.215	280,000
2026-04-27	1.270	1.270	1.240	1.260	1.235	212,000
2026-04-24	1.260	1.270	1.230	1.270	1.244	368,156
2026-04-23	1.270	1.280	1.230	1.250	1.225	642,000
2026-04-22	1.260	1.280	1.260	1.280	1.254	140,000
2026-04-21	1.260	1.290	1.260	1.280	1.254	378,000
2026-04-20	1.280	1.290	1.260	1.260	1.235	352,000
2026-04-17	1.270	1.280	1.270	1.280	1.254	56,000
2026-04-16	1.250	1.280	1.250	1.280	1.254	150,000
2026-04-15	1.260	1.270	1.250	1.260	1.235	122,000
2026-04-14	1.250	1.290	1.250	1.290	1.264	160,000
2026-04-13	1.280	1.280	1.250	1.270	1.244	320,000
2026-04-10	1.290	1.290	1.280	1.290	1.264	78,154
2026-04-09	1.270	1.290	1.270	1.290	1.264	150,000
2026-04-08	1.320	1.330	1.270	1.290	1.264	560,000
2026-04-02	1.290	1.310	1.290	1.310	1.284	90,000
2026-04-01	1.290	1.320	1.290	1.320	1.293	244,000
2026-03-31	1.290	1.290	1.260	1.290	1.264	144,000
2026-03-30	1.290	1.300	1.280	1.290	1.264	734,000
2026-03-27	1.230	1.280	1.230	1.270	1.244	1,268,000
2026-03-26	1.280	1.310	1.250	1.250	1.225	1,158,000
2026-03-25	1.300	1.300	1.280	1.280	1.254	364,000
2026-03-24	1.330	1.330	1.240	1.300	1.274	1,950,000
2026-03-23	1.310	1.320	1.250	1.270	1.244	920,000
2026-03-20	1.330	1.350	1.310	1.330	1.303	580,000
2026-03-19	1.330	1.380	1.330	1.350	1.323	348,000
2026-03-18	1.360	1.380	1.340	1.380	1.352	142,000
2026-03-17	1.390	1.390	1.360	1.360	1.333	972,000
2026-03-16	1.390	1.410	1.380	1.390	1.362	242,000
2026-03-13	1.420	1.420	1.380	1.420	1.391	1,028,000
2026-03-12	1.420	1.450	1.420	1.420	1.391	292,000
2026-03-11	1.420	1.430	1.410	1.420	1.391	74,000
2026-03-10	1.410	1.440	1.410	1.440	1.411	494,000
2026-03-09	1.380	1.400	1.330	1.400	1.372	898,000
2026-03-06	1.360	1.370	1.340	1.350	1.323	414,000
2026-03-05	1.440	1.440	1.350	1.370	1.342	847,000
2026-03-04	1.390	1.390	1.360	1.360	1.333	248,000
2026-03-03	1.480	1.480	1.400	1.410	1.382	590,000
2026-03-02	1.470	1.470	1.430	1.440	1.411	268,000
2026-02-27	1.500	1.500	1.480	1.480	1.450	138,000
2026-02-26	1.520	1.520	1.490	1.500	1.470	344,000
2026-02-25	1.540	1.540	1.520	1.540	1.509	184,064
2026-02-24	1.540	1.570	1.530	1.560	1.529	286,000
2026-02-23	1.530	1.570	1.530	1.550	1.519	533,000
2026-02-20	1.470	1.550	1.470	1.530	1.499	332,000
2026-02-16	1.490	1.490	1.490	1.490	1.460	200,000
2026-02-13	1.440	1.490	1.440	1.490	1.460	498,000
2026-02-12	1.430	1.450	1.430	1.450	1.421	42,000
2026-02-11	1.410	1.450	1.410	1.450	1.421	340,000
2026-02-10	1.430	1.440	1.420	1.420	1.391	368,000
2026-02-09	1.470	1.470	1.420	1.420	1.391	392,000
2026-02-06	1.460	1.460	1.430	1.440	1.411	108,068
2026-02-05	1.480	1.480	1.460	1.460	1.431	239,000
2026-02-04	1.420	1.500	1.410	1.500	1.470	824,000
2026-02-03	1.450	1.450	1.400	1.420	1.391	1,216,000
2026-02-02	1.510	1.520	1.450	1.460	1.431	1,034,000
2026-01-30	1.540	1.540	1.520	1.530	1.499	788,000
2026-01-29	1.560	1.560	1.540	1.550	1.519	776,000

← NewerPage 3 of 5 · 246 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.