HKSE - Delayed Quote HKD

Chaoju Eye Care Holdings Limited (2219.HK)

2.730
-0.010
(-0.36%)
At close: May 9 at 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.7402.8402.7202.7302.730762,500
May 8, 20252.7502.7502.7102.7402.740204,500
May 7, 20252.7602.7702.7202.7502.750632,000
May 6, 20252.6802.7602.6702.7602.760635,000
May 2, 20252.7002.7102.6702.6802.680459,500
Apr 30, 20252.6902.7002.6502.6802.680662,500
Apr 29, 20252.5902.7002.5902.7002.7001,832,000
Apr 28, 20252.5602.5802.5502.5702.5701,209,000
Apr 25, 20252.5402.5902.5402.5702.5702,726,540
Apr 24, 20252.5502.5502.4902.5102.5101,710,000
Apr 23, 20252.4902.5402.4902.5302.5301,469,500
Apr 22, 20252.4802.5302.4702.4902.4901,375,000
Apr 17, 20252.5002.5002.4702.4802.4801,067,000
Apr 16, 20252.5902.5902.4802.5002.500891,100
Apr 15, 20252.6102.6402.5702.5702.570655,500
Apr 14, 20252.5202.5902.5102.5902.590477,500
Apr 11, 20252.4802.5302.4702.5102.510370,500
Apr 10, 20252.4802.5002.4202.4802.4802,952,500
Apr 9, 20252.4802.4902.4002.4802.480805,500
Apr 8, 20252.4702.5502.4602.4902.490932,200
Apr 7, 20252.5802.5802.4302.4602.4604,240,000
Apr 3, 20252.6902.7202.6402.6702.6702,164,500
Apr 2, 20252.7102.7102.6302.6902.6901,512,500
Apr 1, 20252.7002.7402.6802.7002.7001,170,000
Mar 31, 20252.7002.7502.6302.6702.6701,355,300
Mar 28, 20252.7002.7802.6602.7002.7001,927,000
Mar 27, 20252.9002.9002.6602.6802.6808,351,000
Mar 26, 20253.1003.1203.0503.0803.080705,000
Mar 25, 20253.1603.1903.1003.1103.110696,000
Mar 24, 20253.2203.2203.1003.1503.150673,500
Mar 21, 20253.0903.2103.0203.2103.2103,141,100
Mar 20, 20253.2003.2203.0903.1403.1401,037,500
Mar 19, 20253.2503.2603.1503.2003.2001,097,500
Mar 18, 20253.2803.2803.1903.2603.2601,018,000
Mar 17, 20253.1603.3103.1603.2603.2602,199,798
Mar 14, 20253.0803.1503.0503.1103.1101,490,500
Mar 13, 20253.1203.1303.0503.0803.080999,000
Mar 12, 20253.1503.1803.0703.0903.090912,798
Mar 11, 20253.1103.1503.1003.1403.140538,500
Mar 10, 20253.1503.1703.0803.1703.170953,500
Mar 7, 20253.1003.2103.0903.1403.1401,524,000
Mar 6, 20253.1003.1003.0603.0903.090571,500
Mar 5, 20253.0703.0703.0003.0503.0501,324,000
Mar 4, 20253.0703.0702.9403.0003.000436,000
Mar 3, 20253.0503.0502.9702.9902.990849,500
Feb 28, 20253.1503.1503.0203.0503.0501,481,000
Feb 27, 20253.1503.2003.1103.1903.1901,282,500
Feb 26, 20253.1003.1703.0703.1503.1501,633,077
Feb 25, 20253.1403.1603.0703.0703.0701,750,615
Feb 24, 20253.1203.1403.0903.1403.1401,211,300
Feb 21, 20253.1503.1603.0903.1203.1201,662,500
Feb 20, 20253.1103.1703.0903.1403.140767,500
Feb 19, 20253.2203.2203.1003.1603.160933,500
Feb 18, 20253.1503.2303.0803.1503.1502,165,000
Feb 17, 20253.1203.1603.0803.0803.080780,000
Feb 14, 20253.0503.1403.0003.1203.1201,983,000
Feb 13, 20253.1103.1103.0303.0603.060741,500
Feb 12, 20253.0903.1203.0603.1103.110751,500
Feb 11, 20253.1003.1103.0203.1103.1101,438,000
Feb 10, 20253.1203.1303.0803.1103.110773,000
Feb 7, 20253.0903.1503.0703.1203.1201,422,077
Feb 6, 20253.0203.0902.9503.0903.0901,533,798
Feb 5, 20252.9703.0302.9502.9502.950428,000
Feb 4, 20252.9702.9802.9402.9802.980293,000
Feb 3, 20253.0103.0102.8502.9502.9501,226,000
Jan 28, 20253.0203.0203.0203.0203.020-
Jan 27, 20253.0003.0302.9603.0103.010847,500
Jan 24, 20253.0403.0902.9903.0003.0002,742,500
Jan 23, 20252.8802.9802.7902.9802.9802,014,000
Jan 22, 20252.7602.8602.7502.8402.8401,002,500
Jan 21, 20252.7402.7602.7002.7602.7602,311,000
Jan 20, 20252.7302.7502.7202.7202.720388,500
Jan 17, 20252.6702.7502.6702.7302.730389,500
Jan 16, 20252.7202.7202.6602.6702.670446,000
Jan 15, 20252.6602.7102.6502.6902.690306,500
Jan 14, 20252.6502.6502.6002.6302.630141,500
Jan 13, 20252.6402.6402.5802.6002.600747,000
Jan 10, 20252.7002.7002.6202.6302.630451,500
Jan 9, 20252.6502.7102.6502.6902.690265,500
Jan 8, 20252.6702.6802.6402.6502.650521,500
Jan 7, 20252.7102.7102.6602.6702.670579,000
Jan 6, 20252.7702.7702.7002.7102.7101,305,500
Jan 3, 20252.8102.8102.7702.7802.7801,421,192
Jan 2, 20252.8402.8502.7802.8202.8202,199,500
Dec 31, 20242.8502.8502.8502.8502.850-
Dec 30, 20242.8102.8102.7602.8002.800642,000
Dec 27, 20242.8202.8302.7902.8102.810957,268
Dec 24, 20242.8202.8202.8202.8202.820-
Dec 23, 20242.8202.8302.7702.8202.820179,500
Dec 20, 20242.8102.8202.7802.8102.810400,000
Dec 19, 20242.8202.8202.7802.8102.810375,000
Dec 18, 20242.8002.8302.7702.8202.820403,000
Dec 17, 20242.7902.8102.7602.7902.790228,273
Dec 16, 20242.8602.8602.7602.7902.790749,000
Dec 13, 20242.8602.8602.8102.8202.820443,000
Dec 12, 20242.8102.8502.8102.8502.8501,328,000
Dec 11, 20242.8502.8702.8102.8502.850408,500
Dec 10, 20242.9603.0002.8302.8502.8501,235,000
Dec 9, 20242.8602.9002.7802.9002.9002,041,500
Dec 6, 20242.8702.9002.8602.9002.900269,000
Dec 5, 20242.9202.9202.8502.8602.860536,300
Dec 4, 20242.9202.9402.9102.9202.920197,500
Dec 3, 20242.9402.9602.9202.9202.920504,500
Dec 2, 20242.9002.9602.8902.9202.920499,000
Nov 29, 20242.9402.9402.8902.9002.900350,500
Nov 28, 20242.9002.9402.9002.9402.94098,000
Nov 27, 20242.9402.9702.8902.9202.920462,000
Nov 26, 20242.8902.9602.8902.9302.9301,978,500
Nov 25, 20242.8402.9302.8302.9102.9101,953,000
Nov 22, 20242.9002.9002.7102.8402.8401,198,000
Nov 21, 20242.9202.9302.9002.9002.900435,500
Nov 20, 20242.9302.9502.9102.9202.920225,000
Nov 19, 20242.9202.9302.8902.9202.920277,500
Nov 18, 20242.9502.9202.8902.9002.900454,000
Nov 15, 20242.9002.9002.8902.9002.90090,500
Nov 14, 20242.9302.9602.8902.9002.900233,000
Nov 13, 20242.9702.9702.8902.9302.930361,500
Nov 12, 20242.9403.0002.8902.9102.910612,000
Nov 11, 20242.9502.9702.9002.9402.940312,000
Nov 8, 20243.0303.0302.9102.9502.950656,500
Nov 7, 20242.8802.9702.8602.9502.950561,000
Nov 6, 20242.9002.9202.8502.8902.890591,000
Nov 5, 20242.8802.9602.8402.9102.910761,000
Nov 4, 20242.8902.8902.8402.8702.870310,000
Nov 1, 20242.8202.8802.8102.8802.880251,500
Oct 31, 20242.8902.8902.8502.8502.850490,000
Oct 30, 20242.9602.9602.8402.8802.8801,207,500
Oct 29, 20242.9602.9802.9002.9602.960439,000
Oct 28, 20243.0803.0802.9302.9502.950771,500
Oct 25, 20242.9703.0002.9203.0003.000691,000
Oct 24, 20242.9402.9802.9102.9502.950726,500
Oct 23, 20242.9602.9902.9202.9402.940383,500
Oct 22, 20242.9603.0002.9402.9502.950378,000
Oct 21, 20243.0203.0202.9502.9602.960647,500
Oct 18, 20242.9503.0402.9503.0003.000606,000
Oct 17, 20242.9703.0502.9202.9602.960620,273
Oct 16, 20243.0003.0102.9602.9702.970491,500
Oct 15, 20243.0803.1202.9403.0203.020657,500
Oct 14, 20243.3203.3203.0703.0803.080968,000
Oct 10, 20243.2403.3403.1503.2503.250875,000
Oct 9, 20243.3603.3603.1203.2103.2101,077,508
Oct 8, 20243.6803.7103.2203.3603.3602,627,000
Oct 7, 20243.5103.6803.5003.6603.6602,437,002
Oct 4, 20243.3703.4603.3503.4603.4601,578,798
Oct 3, 20243.5703.5703.2903.4503.4501,714,000
Oct 2, 20243.4703.6203.4603.5003.5003,232,498
Sep 30, 20243.2203.4903.2203.4603.4603,576,000
Sep 27, 20243.1503.2903.0503.1703.1701,500,997
Sep 26, 20242.9603.1102.9103.1003.1001,547,206
Sep 25, 20243.0003.0002.8702.8902.890511,000
Sep 24, 20242.8502.9302.8102.8902.890469,500
Sep 23, 20242.8102.9502.8102.8502.850611,500
Sep 20, 20242.7902.8002.7602.7602.760335,000
Sep 19, 20242.7502.8202.7402.7902.790405,500
Sep 17, 20242.7502.8202.7402.7502.750193,500
Sep 16, 20242.8302.8302.7402.7402.740151,500
Sep 13, 20242.7802.8002.7402.7602.760158,000
Sep 12, 20242.8702.8702.7502.7802.780512,000
Sep 11, 2024 0.1307 Dividend
Sep 11, 20242.8202.8602.7402.7502.750579,000
Sep 10, 20242.8902.9402.8002.9102.779525,500
Sep 9, 20242.9302.9302.8102.9002.7701,201,000
Sep 5, 20242.9003.0502.9002.9402.808465,500
Sep 4, 20242.9102.9202.8602.8902.760168,500
Sep 3, 20242.9702.9802.9202.9202.789138,500
Sep 2, 20243.0603.0802.9202.9302.798760,500
Aug 30, 20242.9503.1302.9303.0602.9231,484,500
Aug 29, 20242.8602.9102.8502.8602.73268,500
Aug 28, 20242.8502.9502.7902.8902.760824,700
Aug 27, 20242.8502.8802.8002.8502.722610,500
Aug 26, 20242.8802.9102.8302.8502.722341,500
Aug 23, 20242.8802.9002.8302.8802.751229,000
Aug 22, 20242.9102.9802.8102.8802.7511,358,500
Aug 21, 20242.9002.9302.8802.9202.789404,500
Aug 20, 20242.9902.9902.8802.9002.770543,000
Aug 19, 20243.0503.0502.9503.0002.865446,000
Aug 16, 20242.9803.0002.9603.0002.86563,500
Aug 15, 20242.9603.0102.9203.0102.875199,000
Aug 14, 20242.9702.9902.9402.9502.81844,000
Aug 13, 20242.9803.0202.9502.9702.83754,500
Aug 12, 20242.9503.0002.9303.0002.865130,500
Aug 9, 20242.9902.9902.9202.9402.808132,500
Aug 8, 20242.9903.0802.9002.9902.856682,500
Aug 7, 20242.9702.9902.8702.9102.779143,500
Aug 6, 20242.8402.9802.8402.9602.827321,191
Aug 5, 20242.9202.9702.8202.8302.7032,000,500
Aug 2, 20242.8502.9402.8302.9402.808423,000
Aug 1, 20243.0003.0002.8402.8802.751301,000
Jul 31, 20242.8402.9502.8402.9202.789646,500
Jul 30, 20242.9603.0002.8302.8302.7031,101,000
Jul 29, 20242.9702.9702.9102.9602.827982,500
Jul 26, 20243.0003.0002.9302.9702.837379,000
Jul 25, 20243.0303.0602.9402.9602.8271,030,000
Jul 24, 20242.9703.0402.9603.0302.89491,000
Jul 23, 20243.0203.0202.9703.0002.865267,500
Jul 22, 20243.0003.0602.9903.0202.884944,000
Jul 19, 20243.0603.0602.9903.0202.884274,500
Jul 18, 20243.0003.0802.9903.0802.942446,000
Jul 17, 20243.1403.1403.0103.0202.884429,500
Jul 16, 20243.1103.1103.0003.0402.903343,000
Jul 15, 20243.2003.2003.0603.0702.9321,205,500
Jul 12, 20243.0803.1603.0803.1202.980593,000
Jul 11, 20243.0803.1703.0603.0802.942737,000
Jul 10, 20243.0403.0403.0103.0402.903160,000
Jul 9, 20243.0303.1102.9903.0402.903627,527
Jul 8, 20243.0403.1002.9103.0302.894537,000
Jul 5, 20243.2003.2403.0903.1002.961611,000
Jul 4, 20243.0003.2503.0003.0602.9231,084,000
Jul 3, 20243.0703.0602.9702.9902.856313,706
Jul 2, 20243.0003.0502.9203.0002.865759,000
Jun 28, 20242.9003.0002.8802.9602.827537,500
Jun 27, 20242.9602.9702.8602.8702.741712,500
Jun 26, 20242.9703.0002.9602.9602.827808,000
Jun 25, 20243.0203.0502.9602.9602.827245,000
Jun 24, 20242.9503.0502.9203.0002.865417,500
Jun 21, 20243.0603.0702.9502.9602.8271,028,000
Jun 20, 20243.0903.1703.0803.0802.942253,000
Jun 19, 20243.0403.1603.0003.1102.970634,500
Jun 18, 20243.1003.1002.9803.0302.894812,500
Jun 17, 20243.2703.2703.0403.0802.9421,460,000
Jun 14, 20243.1903.2803.1603.2703.123388,500
Jun 13, 20243.2503.2603.1603.1903.047662,000
Jun 12, 2024 0.2208 Dividend
Jun 12, 20243.5103.5103.2403.2503.104697,000
Jun 11, 20243.6203.7203.5403.6603.2851,639,500
Jun 7, 20243.7203.7203.6103.6203.249421,000
Jun 6, 20243.5303.7103.5303.6903.312867,000
Jun 5, 20243.5703.6703.5603.5803.213913,645
Jun 4, 20243.5203.5903.5003.5503.1861,156,655
Jun 3, 20243.5103.6103.4803.5103.1501,303,000
May 31, 20243.6003.6903.4303.4303.0785,077,000
May 30, 20243.6203.7003.5503.5803.213927,000
May 29, 20243.6503.6503.5303.6503.2761,114,500
May 28, 20243.7003.7703.5903.6303.2581,227,500
May 27, 20243.7503.7703.6603.7303.348532,000
May 24, 20243.7803.8203.7203.7503.366521,500
May 23, 20243.8503.8603.7703.8603.464720,500
May 22, 20243.9003.9203.8603.8803.4821,020,500
May 21, 20243.9003.9603.8603.9303.5271,298,500
May 20, 20243.9103.9703.8903.9303.527516,500
May 17, 20243.8803.9703.8303.8903.491946,500
May 16, 20243.9203.9203.7903.8103.4191,208,500
May 14, 20243.9703.9703.8603.8903.491565,000
May 13, 20243.9404.0203.8903.9103.509797,500
May 10, 20243.9003.9803.9003.9403.536982,500
May 9, 20243.8303.9703.8303.8803.482772,000