Chaoju Eye Care Holdings Limited (2219.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.750 | 3.760 | 3.680 | 3.740 | 3.740 | 450,500 |
| 25 Apr 2024 | 3.660 | 3.770 | 3.660 | 3.730 | 3.730 | 708,000 |
| 24 Apr 2024 | 3.670 | 3.680 | 3.610 | 3.660 | 3.660 | 743,000 |
| 23 Apr 2024 | 3.670 | 3.700 | 3.600 | 3.660 | 3.660 | 523,000 |
| 22 Apr 2024 | 3.580 | 3.670 | 3.580 | 3.650 | 3.650 | 623,500 |
| 19 Apr 2024 | 3.670 | 3.670 | 3.570 | 3.570 | 3.570 | 672,000 |
| 18 Apr 2024 | 3.680 | 3.740 | 3.650 | 3.670 | 3.670 | 515,500 |
| 17 Apr 2024 | 3.650 | 3.700 | 3.650 | 3.680 | 3.680 | 521,000 |
| 16 Apr 2024 | 3.760 | 3.790 | 3.630 | 3.670 | 3.670 | 1,357,500 |
| 15 Apr 2024 | 3.790 | 3.810 | 3.740 | 3.760 | 3.760 | 685,000 |
| 12 Apr 2024 | 3.830 | 3.830 | 3.730 | 3.790 | 3.790 | 1,033,500 |
| 11 Apr 2024 | 3.850 | 3.900 | 3.780 | 3.830 | 3.830 | 569,000 |
| 10 Apr 2024 | 3.920 | 3.920 | 3.830 | 3.850 | 3.850 | 1,142,500 |
| 09 Apr 2024 | 3.840 | 3.960 | 3.830 | 3.920 | 3.920 | 1,268,500 |
| 08 Apr 2024 | 3.810 | 3.960 | 3.800 | 3.840 | 3.840 | 1,055,500 |
| 05 Apr 2024 | 3.810 | 3.880 | 3.720 | 3.800 | 3.800 | 1,642,000 |
| 03 Apr 2024 | 3.780 | 3.900 | 3.750 | 3.780 | 3.780 | 2,152,000 |
| 02 Apr 2024 | 3.950 | 3.950 | 3.690 | 3.770 | 3.770 | 2,884,500 |
| 28 Mar 2024 | 4.000 | 4.010 | 3.900 | 3.930 | 3.930 | 1,469,000 |
| 27 Mar 2024 | 4.020 | 4.060 | 3.790 | 3.990 | 3.990 | 6,142,500 |
| 26 Mar 2024 | 3.840 | 3.840 | 3.720 | 3.800 | 3.800 | 489,000 |
| 25 Mar 2024 | 3.800 | 3.910 | 3.770 | 3.830 | 3.830 | 789,000 |
| 22 Mar 2024 | 3.910 | 3.910 | 3.730 | 3.750 | 3.750 | 1,574,500 |
| 21 Mar 2024 | 3.900 | 3.980 | 3.880 | 3.900 | 3.900 | 1,320,000 |
| 20 Mar 2024 | 3.900 | 3.930 | 3.820 | 3.880 | 3.880 | 1,432,500 |
| 19 Mar 2024 | 4.010 | 4.010 | 3.840 | 3.850 | 3.850 | 2,070,500 |
| 18 Mar 2024 | 4.000 | 4.060 | 3.810 | 4.000 | 4.000 | 3,104,000 |
| 15 Mar 2024 | 3.990 | 4.060 | 3.920 | 3.990 | 3.990 | 2,718,500 |
| 14 Mar 2024 | 4.200 | 4.200 | 3.980 | 3.980 | 3.980 | 3,397,000 |
| 13 Mar 2024 | 4.140 | 4.200 | 4.050 | 4.190 | 4.190 | 1,274,500 |
| 12 Mar 2024 | 4.140 | 4.270 | 4.090 | 4.140 | 4.140 | 1,918,000 |
| 11 Mar 2024 | 4.090 | 4.140 | 4.040 | 4.120 | 4.120 | 827,000 |
| 08 Mar 2024 | 4.000 | 4.170 | 3.990 | 4.100 | 4.100 | 1,126,000 |
| 07 Mar 2024 | 4.000 | 4.060 | 3.970 | 4.010 | 4.010 | 708,500 |
| 06 Mar 2024 | 3.960 | 4.050 | 3.900 | 4.040 | 4.040 | 977,500 |
| 05 Mar 2024 | 4.000 | 4.000 | 3.900 | 3.960 | 3.960 | 334,500 |
| 04 Mar 2024 | 4.000 | 4.090 | 3.940 | 3.990 | 3.990 | 1,402,500 |
| 01 Mar 2024 | 3.810 | 4.130 | 3.810 | 4.030 | 4.030 | 4,634,000 |
| 29 Feb 2024 | 3.860 | 3.960 | 3.800 | 3.800 | 3.800 | 819,000 |
| 28 Feb 2024 | 4.040 | 4.090 | 3.810 | 3.860 | 3.860 | 1,188,000 |
| 27 Feb 2024 | 3.950 | 4.040 | 3.860 | 4.000 | 4.000 | 1,784,500 |
| 26 Feb 2024 | 3.850 | 4.090 | 3.850 | 3.950 | 3.950 | 1,577,600 |
| 23 Feb 2024 | 3.800 | 3.880 | 3.750 | 3.870 | 3.870 | 382,000 |
| 22 Feb 2024 | 3.830 | 3.860 | 3.710 | 3.810 | 3.810 | 304,500 |
| 21 Feb 2024 | 3.790 | 3.850 | 3.710 | 3.830 | 3.830 | 684,000 |
| 20 Feb 2024 | 3.590 | 3.750 | 3.580 | 3.700 | 3.700 | 626,000 |
| 19 Feb 2024 | 3.890 | 3.890 | 3.500 | 3.510 | 3.510 | 5,129,500 |
| 16 Feb 2024 | 3.700 | 3.900 | 3.680 | 3.810 | 3.810 | 563,000 |
| 15 Feb 2024 | 3.670 | 3.670 | 3.540 | 3.650 | 3.650 | 151,500 |
| 14 Feb 2024 | 3.640 | 3.670 | 3.560 | 3.650 | 3.650 | 189,000 |
| 09 Feb 2024 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | - |
| 08 Feb 2024 | 3.650 | 3.720 | 3.650 | 3.720 | 3.720 | 216,500 |
| 07 Feb 2024 | 3.850 | 3.780 | 3.620 | 3.680 | 3.680 | 353,916 |
| 06 Feb 2024 | 3.500 | 3.720 | 3.500 | 3.710 | 3.710 | 873,584 |
| 05 Feb 2024 | 3.610 | 3.640 | 3.500 | 3.510 | 3.510 | 112,000 |
| 02 Feb 2024 | 3.690 | 3.780 | 3.580 | 3.590 | 3.590 | 736,500 |
| 01 Feb 2024 | 3.670 | 3.720 | 3.620 | 3.690 | 3.690 | 526,500 |
| 31 Jan 2024 | 3.710 | 3.710 | 3.590 | 3.670 | 3.670 | 707,500 |
| 30 Jan 2024 | 3.710 | 3.890 | 3.670 | 3.710 | 3.710 | 1,258,500 |
| 29 Jan 2024 | 3.780 | 3.870 | 3.690 | 3.720 | 3.720 | 480,000 |
| 26 Jan 2024 | 3.850 | 3.860 | 3.720 | 3.780 | 3.780 | 854,000 |
| 25 Jan 2024 | 3.780 | 3.930 | 3.770 | 3.870 | 3.870 | 1,083,500 |
| 24 Jan 2024 | 3.690 | 3.860 | 3.650 | 3.780 | 3.780 | 986,000 |
| 23 Jan 2024 | 3.890 | 3.890 | 3.670 | 3.730 | 3.730 | 1,636,000 |
| 22 Jan 2024 | 3.830 | 3.950 | 3.700 | 3.840 | 3.840 | 1,624,500 |
| 19 Jan 2024 | 3.920 | 3.920 | 3.800 | 3.900 | 3.900 | 681,500 |
| 18 Jan 2024 | 3.920 | 3.970 | 3.850 | 3.920 | 3.920 | 653,000 |
| 17 Jan 2024 | 4.050 | 4.100 | 3.900 | 3.920 | 3.920 | 846,000 |
| 16 Jan 2024 | 4.170 | 4.200 | 4.020 | 4.090 | 4.090 | 358,500 |
| 15 Jan 2024 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | - |
| 12 Jan 2024 | 4.160 | 4.400 | 4.090 | 4.160 | 4.160 | 744,231 |
| 11 Jan 2024 | 4.180 | 4.260 | 4.120 | 4.210 | 4.210 | 484,000 |
| 10 Jan 2024 | 4.150 | 4.220 | 4.080 | 4.150 | 4.150 | 242,500 |
| 09 Jan 2024 | 4.070 | 4.150 | 4.020 | 4.060 | 4.060 | 512,000 |
| 08 Jan 2024 | 4.230 | 4.250 | 4.070 | 4.090 | 4.090 | 550,000 |
| 05 Jan 2024 | 4.220 | 4.320 | 4.200 | 4.250 | 4.250 | 187,500 |
| 04 Jan 2024 | 4.290 | 4.410 | 4.220 | 4.260 | 4.260 | 636,500 |
| 03 Jan 2024 | 4.260 | 4.570 | 4.260 | 4.320 | 4.320 | 457,500 |
| 02 Jan 2024 | 4.400 | 4.420 | 4.250 | 4.320 | 4.320 | 359,500 |
| 29 Dec 2023 | 4.340 | 4.420 | 4.270 | 4.420 | 4.420 | 467,000 |
| 28 Dec 2023 | 4.290 | 4.420 | 4.290 | 4.360 | 4.360 | 661,500 |
| 27 Dec 2023 | 4.170 | 4.340 | 4.150 | 4.320 | 4.320 | 228,500 |
| 22 Dec 2023 | 4.210 | 4.230 | 4.100 | 4.200 | 4.200 | 720,500 |
| 21 Dec 2023 | 4.270 | 4.320 | 4.190 | 4.240 | 4.240 | 896,500 |
| 20 Dec 2023 | 4.340 | 4.390 | 4.290 | 4.320 | 4.320 | 314,500 |
| 19 Dec 2023 | 4.210 | 4.500 | 4.210 | 4.350 | 4.350 | 1,834,500 |
| 18 Dec 2023 | 4.300 | 4.300 | 4.100 | 4.200 | 4.200 | 778,500 |
| 15 Dec 2023 | 4.230 | 4.340 | 4.130 | 4.200 | 4.200 | 519,500 |
| 14 Dec 2023 | 4.260 | 4.350 | 4.080 | 4.130 | 4.130 | 1,666,900 |
| 13 Dec 2023 | 4.360 | 4.410 | 4.240 | 4.260 | 4.260 | 557,500 |
| 12 Dec 2023 | 4.350 | 4.430 | 4.290 | 4.400 | 4.400 | 1,104,500 |
| 11 Dec 2023 | 4.380 | 4.390 | 4.280 | 4.350 | 4.350 | 279,000 |
| 08 Dec 2023 | 4.520 | 4.530 | 4.390 | 4.410 | 4.410 | 1,440,000 |
| 07 Dec 2023 | 4.560 | 4.580 | 4.480 | 4.490 | 4.490 | 1,469,500 |
| 06 Dec 2023 | 4.500 | 4.580 | 4.490 | 4.550 | 4.550 | 658,000 |
| 05 Dec 2023 | 4.560 | 4.730 | 4.520 | 4.580 | 4.580 | 1,470,500 |
| 04 Dec 2023 | 4.480 | 4.630 | 4.430 | 4.550 | 4.550 | 831,500 |
| 01 Dec 2023 | 4.480 | 4.600 | 4.450 | 4.500 | 4.500 | 597,500 |
| 30 Nov 2023 | 4.400 | 4.540 | 4.380 | 4.500 | 4.500 | 939,000 |
| 29 Nov 2023 | 4.570 | 4.610 | 4.400 | 4.410 | 4.410 | 730,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.