EuroEyes International Eye Clinic Limited (HKG:1846)
Hong Kong · Delayed Price · Currency is HKD 3.320
+0.010 (0.30%)
Aug 25, 2025, 9:41 AM HKT
HKG:1846 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.35 | 3.40 | 3.20 | 3.31 | 3.31 | -0.60% | 1,280,000 |
| Aug 21, 2025 | 3.34 | 3.34 | 3.30 | 3.33 | 3.33 | -0.30% | 51,000 |
| Aug 20, 2025 | 3.33 | 3.34 | 3.24 | 3.34 | 3.34 | 1.83% | 959,000 |
| Aug 19, 2025 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | 109,000 |
| Aug 18, 2025 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 2.79% | 458,000 |
| Aug 15, 2025 | 3.25 | 3.38 | 3.23 | 3.23 | 3.23 | 0.94% | 21,000 |
| Aug 14, 2025 | 3.45 | 3.45 | 3.15 | 3.20 | 3.20 | -1.23% | 66,436 |
| Aug 13, 2025 | 3.35 | 3.35 | 3.24 | 3.24 | 3.24 | -1.82% | 35,944 |
| Aug 12, 2025 | 3.25 | 3.31 | 3.24 | 3.30 | 3.30 | 3.12% | 19,000 |
| Aug 11, 2025 | 3.20 | 3.20 | 3.08 | 3.20 | 3.20 | -1.54% | 48,000 |
| Aug 8, 2025 | 3.26 | 3.27 | 3.20 | 3.25 | 3.25 | -2.40% | 66,000 |
| Aug 7, 2025 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 1.83% | 153,000 |
| Aug 6, 2025 | 3.46 | 3.46 | 3.27 | 3.27 | 3.27 | -4.39% | 285,100 |
| Aug 5, 2025 | 3.33 | 3.42 | 3.33 | 3.42 | 3.42 | 2.70% | 27,000 |
| Aug 4, 2025 | 3.28 | 3.36 | 3.28 | 3.33 | 3.33 | 1.52% | 148,000 |
| Aug 1, 2025 | 3.20 | 3.28 | 3.17 | 3.28 | 3.28 | 4.13% | 50,000 |
| Jul 31, 2025 | 3.12 | 3.18 | 3.12 | 3.15 | 3.15 | 1.29% | 155,000 |
| Jul 30, 2025 | 3.12 | 3.16 | 3.11 | 3.11 | 3.11 | 0.32% | 283,000 |
| Jul 29, 2025 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | - | 144,000 |
| Jul 28, 2025 | 3.12 | 3.12 | 3.00 | 3.10 | 3.10 | 0.65% | 219,000 |
| Jul 25, 2025 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 2.33% | 392,000 |
| Jul 24, 2025 | 3.01 | 3.03 | 3.00 | 3.01 | 3.01 | - | 394,000 |
| Jul 23, 2025 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | 0.33% | 108,000 |
| Jul 22, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | 1.35% | 236,700 |
| Jul 21, 2025 | 2.97 | 2.97 | 2.95 | 2.96 | 2.96 | -2.31% | 215,000 |
| Jul 18, 2025 | 3.03 | 3.03 | 3.01 | 3.03 | 3.03 | - | 135,000 |
| Jul 17, 2025 | 2.95 | 3.03 | 2.94 | 3.03 | 3.03 | 3.06% | 204,000 |
| Jul 16, 2025 | 2.96 | 3.00 | 2.94 | 2.94 | 2.94 | -0.68% | 78,000 |
| Jul 15, 2025 | 3.01 | 3.03 | 2.96 | 2.96 | 2.96 | -1.66% | 42,000 |
| Jul 14, 2025 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | -0.33% | 175,000 |
| Jul 11, 2025 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | 0.67% | 20,000 |
| Jul 10, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 81,000 |
| Jul 9, 2025 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | 0.66% | 99,100 |
| Jul 8, 2025 | 3.00 | 3.03 | 3.00 | 3.01 | 3.01 | -0.66% | 54,000 |
| Jul 7, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 4.84% | 56,000 |
| Jul 4, 2025 | 2.85 | 2.93 | 2.84 | 2.89 | 2.89 | 2.48% | 255,000 |
| Jul 3, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | 1.08% | 89,000 |
| Jul 2, 2025 | 2.80 | 2.94 | 2.79 | 2.79 | 2.79 | 2.20% | 210,000 |
| Jun 30, 2025 | 2.86 | 2.89 | 2.71 | 2.73 | 2.73 | -2.50% | 514,000 |
| Jun 27, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 576,000 |
| Jun 26, 2025 | 2.85 | 2.90 | 2.83 | 2.90 | 2.90 | - | 59,000 |
| Jun 25, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | 1.05% | 8,000 |
| Jun 24, 2025 | 2.98 | 3.07 | 2.87 | 2.87 | 2.87 | -0.35% | 48,000 |
| Jun 23, 2025 | 3.06 | 3.06 | 2.88 | 2.88 | 2.88 | -4.00% | 91,000 |
| Jun 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Jun 19, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | - | 32,000 |
| Jun 18, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 7,000 |
| Jun 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | 40,000 |
| Jun 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Jun 13, 2025 | 2.95 | 3.07 | 2.94 | 2.94 | 2.94 | -1.01% | 143,000 |