C-Mer Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.840	1.850	1.820	1.820	1.783	626,000
2025-10-30	1.880	1.880	1.840	1.880	1.842	872,000
2025-10-28	1.890	1.900	1.870	1.900	1.862	374,000
2025-10-27	1.890	1.910	1.870	1.890	1.852	854,000
2025-10-24	1.900	1.910	1.890	1.890	1.852	96,000
2025-10-23	1.890	1.920	1.890	1.920	1.881	366,051
2025-10-22	1.900	1.920	1.880	1.920	1.881	318,000
2025-10-21	1.890	1.920	1.870	1.920	1.881	674,000
2025-10-20	1.880	1.940	1.880	1.880	1.842	518,000
2025-10-17	1.920	1.930	1.870	1.880	1.842	782,000
2025-10-16	1.960	1.960	1.900	1.960	1.920	790,000
2025-10-15	1.880	1.960	1.880	1.960	1.920	538,000
2025-10-14	1.880	1.950	1.880	1.930	1.891	510,000
2025-10-13	1.850	1.940	1.840	1.940	1.901	820,000
2025-10-10	1.960	1.960	1.930	1.930	1.891	714,000
2025-10-09	1.970	2.000	1.960	1.970	1.930	780,049
2025-10-08	1.990	2.020	1.980	2.000	1.960	518,000
2025-10-06	1.990	2.030	1.970	2.020	1.979	718,000
2025-10-03	2.000	2.020	1.980	2.020	1.979	532,000
2025-10-02	2.040	2.050	2.000	2.030	1.989	1,002,000
2025-09-30	2.090	2.090	1.970	2.030	1.989	3,672,000
2025-09-29	1.860	1.930	1.860	1.920	1.881	812,000
2025-09-26	1.890	1.890	1.850	1.880	1.842	748,000
2025-09-25	1.920	1.920	1.900	1.900	1.862	258,000
2025-09-24	1.920	1.920	1.900	1.920	1.881	210,000
2025-09-23	1.950	1.950	1.900	1.910	1.871	418,000
2025-09-22	1.960	1.960	1.940	1.950	1.911	162,000
2025-09-19	1.930	1.970	1.930	1.970	1.930	394,154
2025-09-18	1.960	1.960	1.920	1.930	1.891	294,000
2025-09-17	1.970	1.970	1.950	1.970	1.930	480,000
2025-09-16	1.980	1.980	1.940	1.980	1.940	706,000
2025-09-15	1.950	1.980	1.940	1.970	1.930	1,222,000
2025-09-12	1.920	1.970	1.920	1.960	1.920	658,000
2025-09-11	1.920	1.950	1.900	1.920	1.881	990,000
2025-09-10	1.960	1.960	1.930	1.940	1.901	650,000
2025-09-09	1.930	1.960	1.920	1.960	1.920	454,000
2025-09-08	1.940	1.950	1.920	1.930	1.891	572,000
2025-09-05	1.890	1.950	1.880	1.950	1.911	894,103
2025-09-04	1.890	1.920	1.860	1.890	1.852	854,000
2025-09-03	1.930	1.940	1.890	1.890	1.852	936,000
2025-09-02	2.000	2.000	1.930	1.950	1.911	2,090,000
2025-09-01	2.010	2.100	1.980	2.010	1.969	1,402,000
2025-08-29	2.100	2.100	2.010	2.010	1.969	1,802,000
2025-08-28	2.100	2.120	2.010	2.070	2.028	2,614,000
2025-08-27	2.000	2.160	2.000	2.130	2.087	6,847,026
2025-08-26	2.020	2.030	1.970	2.000	1.960	1,198,000
2025-08-25	2.050	2.060	2.020	2.030	1.989	1,318,000
2025-08-22	2.040	2.070	2.030	2.060	2.018	846,000
2025-08-21	2.030	2.110	2.020	2.030	1.989	2,654,094
2025-08-20	1.930	2.110	1.900	2.080	2.038	7,442,000
2025-08-19	1.920	1.950	1.870	1.870	1.832	1,646,000
2025-08-18	1.890	1.940	1.880	1.900	1.862	2,980,000
2025-08-15	1.860	1.900	1.860	1.890	1.852	1,238,000
2025-08-14	1.850	1.860	1.840	1.860	1.822	172,000
2025-08-13	1.850	1.860	1.840	1.860	1.822	354,000
2025-08-12	1.860	1.860	1.840	1.840	1.803	456,000
2025-08-11	1.810	1.860	1.810	1.860	1.822	540,000
2025-08-08	1.790	1.840	1.790	1.820	1.783	1,414,000
2025-08-07	1.770	1.790	1.770	1.780	1.744	294,111
2025-08-06	1.800	1.800	1.790	1.790	1.754	214,000

← NewerPage 5 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.