C-Mer Eye Care Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.960 | 2.020 | 1.950 | 2.020 | 1.957 | 1,960,000 |
| 2025-02-07 | 1.960 | 2.000 | 1.940 | 1.970 | 1.909 | 1,794,000 |
| 2025-02-06 | 1.900 | 1.970 | 1.900 | 1.960 | 1.899 | 1,746,000 |
| 2025-02-05 | 1.920 | 1.930 | 1.890 | 1.920 | 1.861 | 780,000 |
| 2025-02-04 | 1.910 | 1.940 | 1.900 | 1.920 | 1.861 | 738,000 |
| 2025-02-03 | 1.930 | 1.930 | 1.900 | 1.910 | 1.851 | 154,000 |
| 2025-01-28 | 1.920 | 1.930 | 1.920 | 1.930 | 1.870 | 18,000 |
| 2025-01-27 | 1.900 | 1.950 | 1.900 | 1.920 | 1.861 | 720,000 |
| 2025-01-24 | 1.920 | 1.920 | 1.890 | 1.920 | 1.861 | 448,000 |
| 2025-01-23 | 1.930 | 1.960 | 1.900 | 1.920 | 1.861 | 866,000 |
| 2025-01-22 | 1.910 | 1.930 | 1.900 | 1.920 | 1.861 | 334,000 |
| 2025-01-21 | 1.950 | 1.980 | 1.930 | 1.930 | 1.870 | 362,000 |
| 2025-01-20 | 1.970 | 1.990 | 1.950 | 1.950 | 1.890 | 440,000 |
| 2025-01-17 | 1.970 | 1.970 | 1.940 | 1.970 | 1.909 | 362,000 |
| 2025-01-16 | 1.940 | 1.970 | 1.910 | 1.970 | 1.909 | 1,004,000 |
| 2025-01-15 | 1.920 | 1.940 | 1.910 | 1.930 | 1.870 | 372,000 |
| 2025-01-14 | 1.870 | 1.950 | 1.870 | 1.950 | 1.890 | 946,000 |
| 2025-01-13 | 1.830 | 1.880 | 1.810 | 1.880 | 1.822 | 1,288,000 |
| 2025-01-10 | 1.880 | 1.890 | 1.840 | 1.840 | 1.783 | 734,000 |
| 2025-01-09 | 1.870 | 1.900 | 1.870 | 1.900 | 1.841 | 358,000 |
| 2025-01-08 | 1.870 | 1.900 | 1.830 | 1.900 | 1.841 | 1,872,000 |
| 2025-01-07 | 1.900 | 1.910 | 1.870 | 1.900 | 1.841 | 1,148,000 |
| 2025-01-06 | 1.880 | 1.910 | 1.870 | 1.900 | 1.841 | 1,350,000 |
| 2025-01-03 | 1.950 | 1.960 | 1.890 | 1.890 | 1.832 | 1,596,000 |
| 2025-01-02 | 2.000 | 2.000 | 1.950 | 1.950 | 1.890 | 584,000 |
| 2024-12-31 | 1.980 | 2.010 | 1.970 | 2.010 | 1.948 | 502,000 |
| 2024-12-30 | 1.960 | 1.990 | 1.950 | 1.970 | 1.909 | 1,014,000 |
| 2024-12-27 | 2.000 | 2.000 | 1.950 | 1.970 | 1.909 | 1,720,000 |
| 2024-12-24 | 1.970 | 2.010 | 1.960 | 2.010 | 1.948 | 720,000 |
| 2024-12-23 | 1.980 | 2.010 | 1.950 | 2.000 | 1.938 | 924,000 |
| 2024-12-20 | 1.940 | 1.970 | 1.940 | 1.960 | 1.899 | 936,000 |
| 2024-12-19 | 1.960 | 1.980 | 1.950 | 1.960 | 1.899 | 1,190,000 |
| 2024-12-18 | 2.030 | 2.030 | 1.970 | 1.980 | 1.919 | 1,004,000 |
| 2024-12-17 | 1.990 | 2.000 | 1.940 | 2.000 | 1.938 | 1,324,000 |
| 2024-12-16 | 2.060 | 2.060 | 1.990 | 2.000 | 1.938 | 1,342,000 |
| 2024-12-13 | 2.090 | 2.100 | 2.000 | 2.050 | 1.987 | 1,546,000 |
| 2024-12-12 | 2.080 | 2.110 | 2.060 | 2.090 | 2.025 | 1,904,000 |
| 2024-12-11 | 2.050 | 2.100 | 2.050 | 2.090 | 2.025 | 1,414,000 |
| 2024-12-10 | 2.100 | 2.110 | 2.030 | 2.070 | 2.006 | 2,444,000 |
| 2024-12-09 | 1.990 | 2.060 | 1.980 | 2.060 | 1.996 | 2,308,000 |
| 2024-12-06 | 1.990 | 2.030 | 1.970 | 2.020 | 1.957 | 1,162,000 |
| 2024-12-05 | 2.010 | 2.020 | 1.970 | 1.990 | 1.928 | 1,464,000 |
| 2024-12-04 | 2.050 | 2.050 | 2.010 | 2.030 | 1.967 | 558,000 |
| 2024-12-03 | 2.040 | 2.070 | 2.020 | 2.020 | 1.957 | 882,000 |
| 2024-12-02 | 2.010 | 2.070 | 2.010 | 2.030 | 1.967 | 1,434,000 |
| 2024-11-29 | 2.050 | 2.060 | 2.020 | 2.030 | 1.967 | 736,000 |
| 2024-11-28 | 2.020 | 2.060 | 2.010 | 2.060 | 1.996 | 1,244,000 |
| 2024-11-27 | 2.010 | 2.050 | 2.000 | 2.050 | 1.987 | 1,330,000 |
| 2024-11-26 | 2.030 | 2.050 | 1.990 | 2.020 | 1.957 | 1,026,000 |
| 2024-11-25 | 1.990 | 2.040 | 1.950 | 2.030 | 1.967 | 1,026,000 |
| 2024-11-22 | 2.040 | 2.070 | 1.980 | 1.980 | 1.919 | 908,000 |
| 2024-11-21 | 2.070 | 2.090 | 2.030 | 2.050 | 1.987 | 766,000 |
| 2024-11-20 | 2.040 | 2.090 | 2.030 | 2.080 | 2.016 | 1,362,000 |
| 2024-11-19 | 2.030 | 2.070 | 2.000 | 2.040 | 1.977 | 1,392,000 |
| 2024-11-18 | 2.050 | 2.050 | 2.000 | 2.000 | 1.938 | 980,000 |
| 2024-11-15 | 2.100 | 2.100 | 2.000 | 2.050 | 1.987 | 1,736,000 |
| 2024-11-14 | 2.020 | 2.120 | 2.000 | 2.050 | 1.987 | 4,640,000 |
| 2024-11-13 | 2.030 | 2.040 | 1.980 | 2.000 | 1.938 | 2,800,000 |
| 2024-11-12 | 2.130 | 2.180 | 1.930 | 2.030 | 1.967 | 23,936,000 |
| 2024-11-11 | 2.250 | 2.270 | 2.120 | 2.140 | 2.074 | 5,728,000 |
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.