C-Mer Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.320	2.380	2.270	2.290	2.219	2,670,000
2024-11-07	2.280	2.370	2.280	2.310	2.239	4,184,000
2024-11-06	2.360	2.360	2.270	2.330	2.258	2,770,000
2024-11-05	2.310	2.360	2.290	2.360	2.287	1,532,000
2024-11-04	2.270	2.330	2.240	2.330	2.258	726,000
2024-11-01	2.300	2.330	2.240	2.310	2.239	984,000
2024-10-31	2.280	2.340	2.240	2.290	2.219	1,280,000
2024-10-30	2.270	2.290	2.200	2.270	2.200	1,402,000
2024-10-29	2.370	2.370	2.280	2.310	2.239	756,000
2024-10-28	2.320	2.350	2.300	2.320	2.248	502,000
2024-10-25	2.260	2.350	2.250	2.310	2.239	586,000
2024-10-24	2.400	2.400	2.290	2.320	2.248	1,196,000
2024-10-23	2.360	2.420	2.340	2.390	2.316	992,000
2024-10-22	2.380	2.400	2.350	2.350	2.277	466,000
2024-10-21	2.390	2.420	2.320	2.380	2.306	1,150,000
2024-10-18	2.320	2.420	2.310	2.380	2.306	1,179,753
2024-10-17	2.350	2.460	2.300	2.300	2.229	1,090,000
2024-10-16	2.350	2.400	2.330	2.340	2.268	1,226,000
2024-10-15	2.550	2.550	2.350	2.350	2.277	1,712,000
2024-10-14	2.620	2.630	2.490	2.520	2.442	2,092,000
2024-10-10	2.700	2.790	2.630	2.690	2.607	2,416,000
2024-10-09	2.540	2.840	2.540	2.670	2.587	6,184,000
2024-10-08	2.990	3.040	2.600	2.610	2.529	9,186,000
2024-10-07	2.790	2.950	2.710	2.950	2.859	2,518,000
2024-10-04	2.690	2.790	2.690	2.790	2.704	1,894,000
2024-10-03	2.920	2.920	2.570	2.660	2.578	2,922,000
2024-10-02	2.910	2.910	2.780	2.840	2.752	5,580,000
2024-09-30	2.500	2.840	2.500	2.810	2.723	9,906,000
2024-09-27	2.300	2.580	2.280	2.430	2.355	13,132,000
2024-09-26	2.190	2.280	2.140	2.240	2.171	1,962,300
2024-09-25	2.160	2.220	2.130	2.190	2.122	2,254,000
2024-09-24	2.100	2.160	2.090	2.130	2.064	1,444,000
2024-09-23	2.100	2.130	2.080	2.110	2.045	849,753
2024-09-20	2.110	2.180	2.080	2.080	2.016	2,206,000
2024-09-19	2.070	2.140	2.070	2.110	2.045	938,000
2024-09-17	2.050	2.080	2.040	2.070	2.006	478,000
2024-09-16	2.040	2.060	2.000	2.060	1.996	760,000
2024-09-13	2.060	2.060	1.990	2.040	1.977	1,398,000
2024-09-12	2.000	2.060	1.970	2.060	1.996	1,402,000
2024-09-11	1.900	2.050	1.900	2.010	1.948	2,176,320
2024-09-10	1.890	1.930	1.830	1.910	1.851	1,044,000
2024-09-09	1.830	1.890	1.810	1.890	1.832	2,072,000
2024-09-05	1.810	1.890	1.810	1.860	1.802	1,834,000
2024-09-04	1.890	1.960	1.810	1.810	1.754	3,598,000
2024-09-03	2.010	2.070	1.950	1.950	1.890	4,024,000
2024-09-02	2.240	2.260	1.980	2.010	1.948	9,635,670
2024-08-30	2.330	2.390	2.220	2.220	2.151	15,653,000
2024-08-29	2.370	2.420	2.180	2.280	2.209	4,584,000
2024-08-28	2.420	2.420	2.310	2.380	2.306	1,038,000
2024-08-27	2.360	2.440	2.360	2.410	2.335	1,108,000
2024-08-26	2.250	2.450	2.250	2.400	2.326	3,458,000
2024-08-23	2.260	2.280	2.190	2.240	2.171	2,052,000
2024-08-22	2.300	2.330	2.270	2.270	2.200	706,000
2024-08-21	2.340	2.370	2.250	2.300	2.229	1,948,000
2024-08-20	2.440	2.440	2.320	2.340	2.268	1,316,000
2024-08-19	2.350	2.400	2.330	2.330	2.258	862,000
2024-08-16	2.400	2.400	2.320	2.350	2.277	1,276,000
2024-08-15	2.390	2.420	2.340	2.340	2.268	1,152,000
2024-08-14	2.400	2.420	2.370	2.380	2.306	320,000
2024-08-13	2.460	2.460	2.400	2.400	2.326	1,520,000

← NewerPage 9 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.