C-Mer Eye Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.795	0.820	0.790	0.815	0.815	125,238
2026-10-22	0.840	0.850	0.800	0.805	0.805	488,000
2026-10-21	0.775	0.875	0.765	0.810	0.810	656,000
2026-10-20	0.795	0.795	0.765	0.775	0.775	170,000
2026-10-16	0.770	0.780	0.770	0.775	0.775	34,854
2026-10-15	0.800	0.800	0.770	0.795	0.795	320,000
2026-10-14	0.800	0.810	0.790	0.800	0.800	280,000
2026-10-13	0.800	0.830	0.800	0.800	0.800	268,000
2026-10-12	0.755	0.800	0.745	0.790	0.790	474,000
2026-10-09	0.775	0.780	0.745	0.755	0.755	1,098,000
2026-10-08	0.780	0.780	0.730	0.775	0.775	802,136
2026-10-07	0.795	0.795	0.780	0.790	0.790	76,000
2026-10-06	0.790	0.800	0.790	0.800	0.800	192,000
2026-10-05	0.760	0.795	0.755	0.795	0.795	266,000
2026-10-02	0.780	0.785	0.765	0.765	0.765	242,000
2026-09-30	0.760	0.800	0.760	0.780	0.780	160,000
2026-09-29	0.780	0.785	0.765	0.770	0.770	448,000
2026-09-28	0.800	0.800	0.765	0.780	0.780	128,000
2026-09-25	0.770	0.800	0.770	0.785	0.785	178,000
2026-09-24	0.820	0.820	0.730	0.780	0.780	2,084,000
2026-09-23	0.820	0.835	0.810	0.835	0.835	378,000
2026-09-22	0.825	0.840	0.825	0.825	0.825	110,000
2026-09-21	0.835	0.840	0.815	0.840	0.840	256,723
2026-09-18	0.850	0.850	0.810	0.810	0.810	3,390,000
2026-09-17	0.820	0.855	0.815	0.850	0.850	170,000
2026-09-16	0.820	0.845	0.815	0.820	0.820	194,000
2026-09-15	0.840	0.840	0.825	0.830	0.830	276,788
2026-09-14	0.820	0.855	0.820	0.855	0.855	190,000
2026-09-11	0.825	0.830	0.810	0.820	0.820	132,000
2026-09-10	0.825	0.825	0.810	0.820	0.820	408,000
2026-09-09	0.900	0.900	0.830	0.830	0.830	672,624
2026-09-08	0.865	0.865	0.845	0.850	0.850	520,000
2026-09-07	0.915	0.915	0.860	0.890	0.890	138,000
2026-09-04	0.855	0.875	0.840	0.875	0.875	352,000
2026-09-03	0.890	0.890	0.860	0.865	0.865	72,000
2026-09-02	0.835	0.890	0.835	0.890	0.890	84,000
2026-09-01	0.835	0.860	0.835	0.855	0.855	220,000
2026-08-31	0.840	0.845	0.835	0.835	0.835	198,000
2026-08-28	0.860	0.860	0.855	0.855	0.855	32,000
2026-08-27	0.850	0.875	0.850	0.860	0.860	110,000
2026-08-26	0.850	0.880	0.840	0.845	0.845	436,000
2026-08-25	0.850	0.880	0.845	0.855	0.855	228,000
2026-08-24	0.860	0.860	0.830	0.850	0.850	400,500
2026-08-21	0.850	0.860	0.845	0.850	0.850	578,580
2026-08-20	0.860	0.860	0.840	0.850	0.850	552,000
2026-08-19	0.870	0.870	0.850	0.860	0.860	452,000
2026-08-18	0.865	0.895	0.860	0.895	0.895	161,735
2026-08-17	0.880	0.880	0.855	0.860	0.860	364,000
2026-08-14	0.880	0.890	0.875	0.880	0.880	216,000
2026-08-13	0.895	0.895	0.880	0.890	0.890	338,000
2026-08-12	0.885	0.895	0.880	0.895	0.895	442,000
2026-08-11	0.890	0.900	0.885	0.885	0.885	320,000
2026-08-10	0.900	0.900	0.885	0.890	0.890	126,000
2026-08-07	0.900	0.900	0.900	0.900	0.900	54,000
2026-08-06	0.900	0.905	0.890	0.895	0.895	590,000
2026-08-05	0.905	0.910	0.900	0.905	0.905	266,000
2026-08-04	0.915	0.920	0.900	0.910	0.910	296,000
2026-08-03	0.910	0.925	0.910	0.915	0.915	80,000
2026-07-31	0.910	0.930	0.910	0.930	0.930	78,000
2026-07-30	0.920	0.920	0.910	0.920	0.920	266,000

Page 1 of 3 · 125 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.