C-Mer Eye Care Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.730 | 1.750 | 1.710 | 1.730 | 1.676 | 484,000 |
| 2025-05-09 | 1.710 | 1.730 | 1.700 | 1.730 | 1.676 | 742,000 |
| 2025-05-08 | 1.710 | 1.720 | 1.690 | 1.710 | 1.657 | 726,000 |
| 2025-05-07 | 1.700 | 1.720 | 1.680 | 1.720 | 1.667 | 846,000 |
| 2025-05-06 | 1.670 | 1.710 | 1.650 | 1.710 | 1.657 | 940,000 |
| 2025-05-02 | 1.690 | 1.700 | 1.670 | 1.700 | 1.647 | 626,000 |
| 2025-04-30 | 1.650 | 1.690 | 1.640 | 1.690 | 1.638 | 506,000 |
| 2025-04-29 | 1.650 | 1.700 | 1.650 | 1.680 | 1.628 | 382,000 |
| 2025-04-28 | 1.600 | 1.690 | 1.600 | 1.650 | 1.599 | 1,102,000 |
| 2025-04-25 | 1.540 | 1.590 | 1.540 | 1.590 | 1.541 | 426,000 |
| 2025-04-24 | 1.590 | 1.590 | 1.540 | 1.550 | 1.502 | 396,000 |
| 2025-04-23 | 1.470 | 1.590 | 1.470 | 1.550 | 1.502 | 1,256,000 |
| 2025-04-22 | 1.440 | 1.490 | 1.440 | 1.480 | 1.434 | 494,000 |
| 2025-04-17 | 1.400 | 1.480 | 1.400 | 1.480 | 1.434 | 406,000 |
| 2025-04-16 | 1.430 | 1.440 | 1.390 | 1.430 | 1.386 | 506,000 |
| 2025-04-15 | 1.420 | 1.460 | 1.410 | 1.450 | 1.405 | 302,000 |
| 2025-04-14 | 1.420 | 1.440 | 1.410 | 1.440 | 1.395 | 486,000 |
| 2025-04-11 | 1.380 | 1.400 | 1.380 | 1.390 | 1.347 | 112,000 |
| 2025-04-10 | 1.410 | 1.430 | 1.380 | 1.380 | 1.337 | 622,000 |
| 2025-04-09 | 1.350 | 1.410 | 1.350 | 1.400 | 1.357 | 1,226,000 |
| 2025-04-08 | 1.340 | 1.420 | 1.340 | 1.420 | 1.376 | 1,740,000 |
| 2025-04-07 | 1.560 | 1.560 | 1.330 | 1.340 | 1.299 | 3,636,000 |
| 2025-04-03 | 1.570 | 1.600 | 1.570 | 1.600 | 1.550 | 654,000 |
| 2025-04-02 | 1.570 | 1.600 | 1.570 | 1.600 | 1.550 | 432,000 |
| 2025-04-01 | 1.570 | 1.610 | 1.570 | 1.600 | 1.550 | 756,000 |
| 2025-03-31 | 1.570 | 1.570 | 1.540 | 1.570 | 1.521 | 768,000 |
| 2025-03-28 | 1.580 | 1.600 | 1.570 | 1.580 | 1.531 | 676,000 |
| 2025-03-27 | 1.590 | 1.610 | 1.570 | 1.590 | 1.541 | 858,000 |
| 2025-03-26 | 1.570 | 1.610 | 1.560 | 1.600 | 1.550 | 1,782,100 |
| 2025-03-25 | 1.540 | 1.570 | 1.520 | 1.570 | 1.521 | 1,274,000 |
| 2025-03-24 | 1.620 | 1.620 | 1.530 | 1.570 | 1.521 | 3,006,000 |
| 2025-03-21 | 1.660 | 1.680 | 1.620 | 1.630 | 1.580 | 1,636,000 |
| 2025-03-20 | 1.730 | 1.740 | 1.670 | 1.680 | 1.628 | 1,145,000 |
| 2025-03-19 | 1.690 | 1.730 | 1.690 | 1.730 | 1.676 | 560,000 |
| 2025-03-18 | 1.700 | 1.720 | 1.680 | 1.720 | 1.667 | 1,006,000 |
| 2025-03-17 | 1.710 | 1.720 | 1.680 | 1.690 | 1.638 | 604,000 |
| 2025-03-14 | 1.680 | 1.700 | 1.630 | 1.680 | 1.628 | 2,988,000 |
| 2025-03-13 | 1.720 | 1.720 | 1.680 | 1.680 | 1.628 | 1,112,000 |
| 2025-03-12 | 1.720 | 1.730 | 1.690 | 1.710 | 1.657 | 1,630,000 |
| 2025-03-11 | 1.770 | 1.790 | 1.680 | 1.730 | 1.676 | 4,420,000 |
| 2025-03-10 | 1.770 | 1.830 | 1.750 | 1.790 | 1.735 | 3,380,000 |
| 2025-03-07 | 1.760 | 1.820 | 1.760 | 1.820 | 1.764 | 5,222,000 |
| 2025-03-06 | 1.750 | 1.790 | 1.730 | 1.760 | 1.706 | 3,620,000 |
| 2025-03-05 | 1.740 | 1.740 | 1.700 | 1.720 | 1.667 | 2,834,000 |
| 2025-03-04 | 1.700 | 1.730 | 1.690 | 1.710 | 1.657 | 2,744,000 |
| 2025-03-03 | 1.800 | 1.800 | 1.700 | 1.710 | 1.657 | 4,942,000 |
| 2025-02-28 | 1.860 | 1.870 | 1.730 | 1.750 | 1.696 | 9,724,000 |
| 2025-02-27 | 1.890 | 1.970 | 1.860 | 1.880 | 1.822 | 6,314,000 |
| 2025-02-26 | 1.890 | 1.900 | 1.860 | 1.880 | 1.822 | 4,240,000 |
| 2025-02-25 | 1.980 | 1.980 | 1.870 | 1.880 | 1.822 | 7,078,000 |
| 2025-02-24 | 2.010 | 2.040 | 2.000 | 2.000 | 1.938 | 2,218,000 |
| 2025-02-21 | 2.060 | 2.090 | 2.010 | 2.040 | 1.977 | 3,638,000 |
| 2025-02-20 | 2.000 | 2.090 | 2.000 | 2.050 | 1.987 | 4,009,000 |
| 2025-02-19 | 1.980 | 2.010 | 1.980 | 2.000 | 1.938 | 888,000 |
| 2025-02-18 | 2.000 | 2.040 | 1.970 | 1.990 | 1.928 | 2,558,000 |
| 2025-02-17 | 2.070 | 2.090 | 1.980 | 2.000 | 1.938 | 3,492,000 |
| 2025-02-14 | 1.990 | 2.070 | 1.990 | 2.070 | 2.006 | 4,865,000 |
| 2025-02-13 | 1.930 | 2.010 | 1.930 | 1.990 | 1.928 | 2,758,000 |
| 2025-02-12 | 1.930 | 1.950 | 1.930 | 1.930 | 1.870 | 1,498,000 |
| 2025-02-11 | 2.020 | 2.020 | 1.940 | 1.970 | 1.909 | 1,840,000 |
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.