Chaoju Eye Care Holdings Limited (HKG:2219)
Hong Kong · Delayed Price · Currency is HKD 2.710
-0.020 (-0.73%)
Sep 12, 2025, 4:08 PM HKT
Chaoju Eye Care Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.75 | 2.75 | 2.70 | 2.71 | 2.71 | -0.73% | 311,750 |
| Sep 11, 2025 | 2.76 | 2.76 | 2.70 | 2.73 | 2.73 | -0.36% | 762,200 |
| Sep 10, 2025 | 2.74 | 2.76 | 2.69 | 2.74 | 2.74 | 1.86% | 1,032,170 |
| Sep 9, 2025 | 2.72 | 2.74 | 2.66 | 2.69 | 2.69 | -1.10% | 2,228,650 |
| Sep 8, 2025 | 2.74 | 2.74 | 2.70 | 2.72 | 2.72 | -0.37% | 1,540,500 |
| Sep 5, 2025 | 2.73 | 2.75 | 2.70 | 2.73 | 2.73 | - | 750,250 |
| Sep 4, 2025 | 2.83 | 2.87 | 2.72 | 2.73 | 2.73 | -2.50% | 891,500 |
| Sep 3, 2025 | 2.69 | 2.87 | 2.69 | 2.80 | 2.80 | 4.87% | 1,851,300 |
| Sep 2, 2025 | 2.70 | 2.72 | 2.65 | 2.67 | 2.67 | 1.14% | 1,685,750 |
| Sep 1, 2025 | 2.66 | 2.68 | 2.53 | 2.64 | 2.64 | -12.00% | 6,088,301 |
| Aug 29, 2025 | 3.02 | 3.03 | 2.97 | 3.00 | 3.00 | 0.67% | 700,268 |
| Aug 28, 2025 | 3.10 | 3.10 | 2.97 | 2.98 | 2.98 | -3.56% | 1,321,575 |
| Aug 27, 2025 | 3.09 | 3.13 | 3.06 | 3.09 | 3.09 | - | 701,000 |
| Aug 26, 2025 | 3.09 | 3.09 | 3.06 | 3.09 | 3.09 | - | 980,200 |
| Aug 25, 2025 | 3.10 | 3.10 | 3.04 | 3.09 | 3.09 | 0.98% | 1,256,370 |
| Aug 22, 2025 | 3.02 | 3.06 | 3.01 | 3.06 | 3.06 | 0.99% | 253,000 |
| Aug 21, 2025 | 3.03 | 3.07 | 3.01 | 3.03 | 3.03 | - | 315,500 |
| Aug 20, 2025 | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | -1.62% | 898,000 |
| Aug 19, 2025 | 3.08 | 3.13 | 3.06 | 3.08 | 3.08 | 0.33% | 1,030,000 |
| Aug 18, 2025 | 3.07 | 3.08 | 3.03 | 3.07 | 3.07 | 0.66% | 1,329,500 |
| Aug 15, 2025 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | 0.66% | 1,126,500 |
| Aug 14, 2025 | 3.07 | 3.10 | 3.00 | 3.03 | 3.03 | -0.66% | 2,335,500 |
| Aug 13, 2025 | 3.02 | 3.07 | 2.99 | 3.05 | 3.05 | 2.01% | 907,000 |
| Aug 12, 2025 | 3.05 | 3.05 | 2.97 | 2.99 | 2.99 | -1.64% | 569,800 |
| Aug 11, 2025 | 3.05 | 3.06 | 3.00 | 3.04 | 3.04 | -0.33% | 550,284 |
| Aug 8, 2025 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | - | 142,500 |
| Aug 7, 2025 | 3.09 | 3.10 | 3.02 | 3.05 | 3.05 | - | 675,946 |
| Aug 6, 2025 | 3.00 | 3.05 | 2.98 | 3.05 | 3.05 | 2.69% | 722,500 |
| Aug 5, 2025 | 3.06 | 3.06 | 2.96 | 2.97 | 2.97 | -1.33% | 1,002,300 |
| Aug 4, 2025 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | 1.69% | 766,950 |
| Aug 1, 2025 | 3.07 | 3.07 | 2.96 | 2.96 | 2.96 | -0.34% | 745,651 |
| Jul 31, 2025 | 2.96 | 3.00 | 2.92 | 2.97 | 2.97 | -1.00% | 815,500 |
| Jul 30, 2025 | 3.08 | 3.12 | 2.93 | 3.00 | 3.00 | -1.96% | 957,626 |
| Jul 29, 2025 | 3.13 | 3.13 | 2.99 | 3.06 | 3.06 | -1.92% | 1,372,800 |
| Jul 28, 2025 | 3.08 | 3.12 | 3.04 | 3.12 | 3.12 | 2.30% | 611,236 |
| Jul 25, 2025 | 3.06 | 3.09 | 3.03 | 3.05 | 3.05 | -0.33% | 785,000 |
| Jul 24, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | 676,905 |
| Jul 23, 2025 | 3.05 | 3.06 | 2.99 | 3.00 | 3.00 | -0.66% | 618,432 |
| Jul 22, 2025 | 2.99 | 3.02 | 2.95 | 3.02 | 3.02 | 2.37% | 979,874 |
| Jul 21, 2025 | 2.99 | 2.99 | 2.91 | 2.95 | 2.95 | -0.34% | 599,500 |
| Jul 18, 2025 | 2.98 | 2.98 | 2.91 | 2.96 | 2.96 | -0.67% | 962,500 |
| Jul 17, 2025 | 2.98 | 2.99 | 2.94 | 2.98 | 2.98 | - | 366,000 |
| Jul 16, 2025 | 2.93 | 3.00 | 2.93 | 2.98 | 2.98 | 1.71% | 308,784 |
| Jul 15, 2025 | 2.98 | 2.98 | 2.91 | 2.93 | 2.93 | -1.68% | 448,500 |
| Jul 14, 2025 | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | 0.68% | 397,300 |
| Jul 11, 2025 | 2.92 | 2.98 | 2.91 | 2.96 | 2.96 | 1.72% | 577,500 |
| Jul 10, 2025 | 2.88 | 2.92 | 2.88 | 2.91 | 2.91 | 0.34% | 358,158 |
| Jul 9, 2025 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | -1.02% | 650,404 |
| Jul 8, 2025 | 2.90 | 2.93 | 2.87 | 2.93 | 2.93 | 0.69% | 265,500 |
| Jul 7, 2025 | 2.97 | 2.97 | 2.86 | 2.91 | 2.91 | -2.02% | 1,082,000 |