C-Mer Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.570	1.590	1.560	1.570	1.538	622,000
2026-01-27	1.580	1.580	1.560	1.580	1.548	286,000
2026-01-26	1.600	1.600	1.560	1.580	1.548	990,000
2026-01-23	1.620	1.640	1.600	1.610	1.578	670,000
2026-01-22	1.640	1.640	1.620	1.640	1.607	312,060
2026-01-21	1.620	1.640	1.620	1.640	1.607	42,000
2026-01-20	1.610	1.650	1.610	1.650	1.617	590,000
2026-01-19	1.630	1.650	1.620	1.640	1.607	182,000
2026-01-16	1.650	1.680	1.640	1.640	1.607	112,000
2026-01-15	1.680	1.680	1.650	1.680	1.646	82,000
2026-01-14	1.680	1.680	1.650	1.680	1.646	190,000
2026-01-13	1.620	1.680	1.620	1.680	1.646	254,000
2026-01-12	1.610	1.630	1.600	1.630	1.597	326,000
2026-01-09	1.620	1.650	1.620	1.630	1.597	222,000
2026-01-08	1.650	1.650	1.650	1.650	1.617	30,000
2026-01-07	1.660	1.660	1.610	1.650	1.617	212,000
2026-01-06	1.670	1.680	1.650	1.680	1.646	128,000
2026-01-05	1.680	1.680	1.650	1.670	1.636	270,000
2026-01-02	1.710	1.710	1.680	1.700	1.666	100,000
2025-12-31	1.730	1.730	1.670	1.720	1.685	298,000
2025-12-30	1.700	1.750	1.700	1.750	1.715	132,000
2025-12-29	1.700	1.740	1.670	1.740	1.705	724,000
2025-12-24	1.670	1.710	1.670	1.710	1.676	435,344
2025-12-23	1.660	1.710	1.660	1.670	1.636	384,000
2025-12-22	1.660	1.700	1.650	1.680	1.646	732,000
2025-12-19	1.660	1.690	1.650	1.660	1.627	426,000
2025-12-18	1.600	1.650	1.580	1.650	1.617	496,000
2025-12-17	1.540	1.550	1.530	1.550	1.519	284,000
2025-12-16	1.590	1.590	1.550	1.560	1.529	276,000
2025-12-15	1.610	1.610	1.590	1.600	1.568	108,000
2025-12-12	1.600	1.620	1.600	1.610	1.578	342,000
2025-12-11	1.620	1.630	1.610	1.610	1.578	234,000
2025-12-10	1.630	1.640	1.610	1.640	1.607	206,000
2025-12-09	1.630	1.640	1.630	1.630	1.597	54,000
2025-12-08	1.660	1.660	1.650	1.660	1.627	196,000
2025-12-05	1.670	1.680	1.620	1.660	1.627	648,000
2025-12-04	1.690	1.690	1.680	1.680	1.646	194,000
2025-12-03	1.730	1.730	1.690	1.690	1.656	326,000
2025-12-02	1.750	1.760	1.730	1.740	1.705	816,000
2025-12-01	1.710	1.760	1.700	1.760	1.724	502,000
2025-11-28	1.730	1.740	1.730	1.740	1.705	238,000
2025-11-27	1.740	1.760	1.720	1.730	1.695	216,000
2025-11-26	1.740	1.740	1.700	1.740	1.705	320,000
2025-11-25	1.670	1.730	1.670	1.730	1.695	618,000
2025-11-24	1.730	1.740	1.690	1.710	1.676	682,000
2025-11-21	1.780	1.780	1.720	1.730	1.695	926,056
2025-11-20	1.790	1.810	1.770	1.780	1.744	268,000
2025-11-19	1.770	1.820	1.760	1.820	1.783	236,000
2025-11-18	1.800	1.800	1.770	1.790	1.754	458,000
2025-11-17	1.810	1.820	1.790	1.800	1.764	207,800
2025-11-14	1.820	1.850	1.820	1.830	1.793	282,000
2025-11-13	1.820	1.840	1.800	1.840	1.803	294,000
2025-11-12	1.790	1.820	1.780	1.820	1.783	310,000
2025-11-11	1.800	1.800	1.780	1.800	1.764	528,000
2025-11-10	1.780	1.820	1.780	1.810	1.773	282,000
2025-11-07	1.790	1.810	1.770	1.800	1.764	302,055
2025-11-06	1.780	1.800	1.780	1.800	1.764	66,000
2025-11-05	1.810	1.820	1.760	1.790	1.754	578,000
2025-11-04	1.790	1.810	1.750	1.810	1.773	936,000
2025-11-03	1.820	1.820	1.780	1.820	1.783	1,190,000

← NewerPage 4 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.