C-Mer Eye Care Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.770 | 1.790 | 1.750 | 1.790 | 1.754 | 326,000 |
| 2025-08-04 | 1.780 | 1.780 | 1.730 | 1.770 | 1.734 | 716,000 |
| 2025-08-01 | 1.840 | 1.840 | 1.790 | 1.790 | 1.754 | 432,000 |
| 2025-07-31 | 1.840 | 1.880 | 1.810 | 1.820 | 1.783 | 1,284,000 |
| 2025-07-30 | 1.820 | 1.850 | 1.820 | 1.840 | 1.803 | 1,710,000 |
| 2025-07-29 | 1.790 | 1.830 | 1.790 | 1.810 | 1.773 | 410,000 |
| 2025-07-28 | 1.790 | 1.810 | 1.790 | 1.800 | 1.764 | 554,000 |
| 2025-07-25 | 1.800 | 1.800 | 1.780 | 1.790 | 1.754 | 492,000 |
| 2025-07-24 | 1.780 | 1.800 | 1.750 | 1.800 | 1.764 | 898,000 |
| 2025-07-23 | 1.760 | 1.770 | 1.750 | 1.770 | 1.734 | 964,000 |
| 2025-07-22 | 1.750 | 1.780 | 1.750 | 1.760 | 1.724 | 1,484,113 |
| 2025-07-21 | 1.770 | 1.790 | 1.750 | 1.750 | 1.715 | 598,000 |
| 2025-07-18 | 1.790 | 1.800 | 1.770 | 1.790 | 1.754 | 498,000 |
| 2025-07-17 | 1.760 | 1.790 | 1.760 | 1.790 | 1.754 | 522,000 |
| 2025-07-16 | 1.740 | 1.780 | 1.740 | 1.770 | 1.734 | 544,000 |
| 2025-07-15 | 1.780 | 1.780 | 1.740 | 1.750 | 1.715 | 1,576,000 |
| 2025-07-14 | 1.820 | 1.820 | 1.780 | 1.800 | 1.764 | 472,000 |
| 2025-07-11 | 1.790 | 1.820 | 1.780 | 1.800 | 1.764 | 700,000 |
| 2025-07-10 | 1.800 | 1.810 | 1.780 | 1.790 | 1.754 | 414,000 |
| 2025-07-09 | 1.820 | 1.830 | 1.810 | 1.820 | 1.783 | 486,000 |
| 2025-07-08 | 1.810 | 1.850 | 1.810 | 1.820 | 1.783 | 384,108 |
| 2025-07-07 | 1.830 | 1.850 | 1.820 | 1.850 | 1.813 | 402,000 |
| 2025-07-04 | 1.800 | 1.830 | 1.800 | 1.830 | 1.793 | 424,000 |
| 2025-07-03 | 1.800 | 1.820 | 1.790 | 1.820 | 1.783 | 494,000 |
| 2025-07-02 | 1.770 | 1.820 | 1.750 | 1.820 | 1.783 | 780,000 |
| 2025-06-30 | 1.790 | 1.820 | 1.790 | 1.800 | 1.764 | 408,000 |
| 2025-06-27 | 1.820 | 1.820 | 1.790 | 1.810 | 1.773 | 906,000 |
| 2025-06-26 | 1.780 | 1.820 | 1.770 | 1.820 | 1.764 | 1,646,000 |
| 2025-06-25 | 1.780 | 1.790 | 1.770 | 1.790 | 1.735 | 626,000 |
| 2025-06-24 | 1.750 | 1.780 | 1.740 | 1.780 | 1.725 | 997,000 |
| 2025-06-23 | 1.740 | 1.770 | 1.740 | 1.770 | 1.715 | 545,000 |
| 2025-06-20 | 1.680 | 1.770 | 1.680 | 1.770 | 1.715 | 904,000 |
| 2025-06-19 | 1.720 | 1.720 | 1.670 | 1.710 | 1.657 | 1,032,000 |
| 2025-06-18 | 1.790 | 1.790 | 1.730 | 1.730 | 1.676 | 322,000 |
| 2025-06-17 | 1.750 | 1.770 | 1.740 | 1.770 | 1.715 | 808,000 |
| 2025-06-16 | 1.730 | 1.780 | 1.730 | 1.780 | 1.725 | 370,000 |
| 2025-06-13 | 1.750 | 1.770 | 1.730 | 1.770 | 1.715 | 556,000 |
| 2025-06-12 | 1.730 | 1.770 | 1.730 | 1.770 | 1.715 | 760,000 |
| 2025-06-11 | 1.730 | 1.760 | 1.730 | 1.760 | 1.706 | 514,000 |
| 2025-06-10 | 1.720 | 1.770 | 1.720 | 1.730 | 1.676 | 874,000 |
| 2025-06-09 | 1.690 | 1.740 | 1.690 | 1.740 | 1.686 | 812,000 |
| 2025-06-06 | 1.680 | 1.730 | 1.680 | 1.730 | 1.676 | 822,000 |
| 2025-06-05 | 1.680 | 1.720 | 1.680 | 1.720 | 1.667 | 1,004,000 |
| 2025-06-04 | 1.690 | 1.700 | 1.650 | 1.680 | 1.628 | 1,052,000 |
| 2025-06-03 | 1.670 | 1.700 | 1.650 | 1.690 | 1.638 | 1,256,000 |
| 2025-06-02 | 1.690 | 1.690 | 1.640 | 1.680 | 1.628 | 1,318,000 |
| 2025-05-30 | 1.740 | 1.740 | 1.670 | 1.700 | 1.647 | 2,374,000 |
| 2025-05-29 | 1.770 | 1.780 | 1.700 | 1.770 | 1.715 | 1,614,000 |
| 2025-05-28 | 1.730 | 1.770 | 1.710 | 1.770 | 1.715 | 1,566,000 |
| 2025-05-27 | 1.700 | 1.730 | 1.670 | 1.730 | 1.676 | 1,036,000 |
| 2025-05-26 | 1.670 | 1.730 | 1.670 | 1.720 | 1.667 | 860,000 |
| 2025-05-23 | 1.700 | 1.700 | 1.600 | 1.680 | 1.628 | 1,430,000 |
| 2025-05-22 | 1.720 | 1.720 | 1.690 | 1.700 | 1.647 | 362,000 |
| 2025-05-21 | 1.710 | 1.730 | 1.700 | 1.730 | 1.676 | 476,000 |
| 2025-05-20 | 1.690 | 1.710 | 1.670 | 1.710 | 1.657 | 594,000 |
| 2025-05-19 | 1.680 | 1.690 | 1.680 | 1.690 | 1.638 | 54,000 |
| 2025-05-16 | 1.680 | 1.700 | 1.670 | 1.680 | 1.628 | 338,000 |
| 2025-05-15 | 1.720 | 1.720 | 1.680 | 1.720 | 1.667 | 708,000 |
| 2025-05-14 | 1.720 | 1.740 | 1.700 | 1.720 | 1.667 | 614,000 |
| 2025-05-13 | 1.690 | 1.740 | 1.690 | 1.740 | 1.686 | 604,000 |
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.