EuroEyes International Eye Clinic Limited (HKG:1846)
Hong Kong
· Delayed Price · Currency is HKD 2.880
+0.030 (1.05%)
Mar 10, 2026, 3:59 PM HKT
HKG:1846 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.01 | 3.01 | 2.82 | 2.85 | 2.85 | -5.63% | 115,000 |
| Mar 6, 2026 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | 2.72% | 315,000 |
| Mar 5, 2026 | 2.90 | 3.06 | 2.86 | 2.94 | 2.94 | -5.16% | 128,000 |
| Mar 4, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 65,000 |
| Mar 3, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 12,000 |
| Mar 2, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.73% | 588,000 |
| Feb 27, 2026 | 2.98 | 2.98 | 2.85 | 2.96 | 2.96 | -1.33% | 121,000 |
| Feb 20, 2026 | 2.90 | 3.00 | 2.85 | 3.00 | 3.00 | 5.26% | 180,000 |
| Feb 16, 2026 | 2.84 | 2.84 | 2.84 | 2.85 | 2.85 | -4.68% | 1,000 |
| Feb 13, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.66% | - |
| Feb 12, 2026 | 3.10 | 3.10 | 2.91 | 3.01 | 3.01 | -1.31% | 84,000 |
| Feb 11, 2026 | 2.89 | 3.05 | 2.89 | 3.05 | 3.05 | 5.54% | 332,000 |
| Feb 10, 2026 | 2.80 | 2.97 | 2.80 | 2.89 | 2.89 | -0.34% | 61,000 |
| Feb 9, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 7.41% | 69,000 |
| Feb 6, 2026 | 2.70 | 2.70 | 2.62 | 2.70 | 2.70 | -1.46% | 76,000 |
| Feb 5, 2026 | 2.70 | 2.74 | 2.67 | 2.74 | 2.74 | 1.48% | 37,000 |
| Feb 4, 2026 | 2.70 | 2.74 | 2.67 | 2.70 | 2.70 | - | 145,000 |
| Feb 3, 2026 | 2.75 | 2.75 | 2.52 | 2.70 | 2.70 | -1.82% | 475,000 |
| Feb 2, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -1.79% | 252,000 |
| Jan 30, 2026 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -5.08% | 72,000 |
| Jan 29, 2026 | 2.90 | 2.98 | 2.90 | 2.95 | 2.95 | 3.15% | 143,000 |
| Jan 28, 2026 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | 0.35% | 43,000 |
| Jan 27, 2026 | 2.86 | 2.89 | 2.85 | 2.85 | 2.85 | -0.35% | 23,000 |
| Jan 26, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | 11,000 |
| Jan 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jan 22, 2026 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | 2.13% | 306,000 |
| Jan 21, 2026 | 2.87 | 2.87 | 2.82 | 2.82 | 2.82 | -1.05% | 22,000 |
| Jan 20, 2026 | 2.88 | 2.89 | 2.85 | 2.85 | 2.85 | -1.04% | 255,000 |
| Jan 19, 2026 | 2.82 | 2.89 | 2.82 | 2.88 | 2.88 | -0.69% | 56,000 |
| Jan 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | 1,000 |
| Jan 15, 2026 | 2.96 | 2.96 | 2.91 | 2.91 | 2.91 | 0.34% | 27,000 |
| Jan 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | 14,000 |
| Jan 13, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | -0.68% | 263,000 |
| Jan 12, 2026 | 2.90 | 2.93 | 2.80 | 2.93 | 2.93 | 1.03% | 376,000 |
| Jan 9, 2026 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -2.68% | 96,000 |
| Jan 8, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -0.33% | 77,000 |
| Jan 7, 2026 | 3.00 | 3.02 | 2.99 | 2.99 | 2.99 | - | 78,000 |
| Jan 6, 2026 | 2.95 | 3.06 | 2.91 | 2.99 | 2.99 | -0.33% | 154,000 |
| Jan 5, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 14,000 |
| Jan 2, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 25,000 |
| Dec 31, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | 64,000 |
| Dec 30, 2025 | 2.99 | 3.05 | 2.98 | 3.05 | 3.05 | 1.67% | 79,000 |
| Dec 29, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -0.99% | 105,000 |
| Dec 24, 2025 | 3.02 | 3.02 | 3.00 | 3.03 | 3.03 | -1.62% | 36,614 |
| Dec 23, 2025 | 3.02 | 3.09 | 3.02 | 3.08 | 3.08 | 0.98% | 65,000 |
| Dec 22, 2025 | 3.18 | 3.18 | 3.04 | 3.05 | 3.05 | -4.09% | 201,000 |
| Dec 19, 2025 | 3.20 | 3.20 | 3.11 | 3.18 | 3.18 | -0.63% | 22,000 |
| Dec 18, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 1.59% | 75,000 |
| Dec 17, 2025 | 3.12 | 3.17 | 3.10 | 3.15 | 3.15 | 0.96% | 76,000 |
| Dec 16, 2025 | 3.04 | 3.14 | 3.02 | 3.12 | 3.12 | 1.63% | 121,000 |
| Dec 15, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Dec 12, 2025 | 3.06 | 3.10 | 3.02 | 3.07 | 3.07 | -1.92% | 37,000 |
| Dec 11, 2025 | 3.12 | 3.15 | 3.08 | 3.13 | 3.13 | 0.97% | 88,000 |
| Dec 10, 2025 | 3.17 | 3.19 | 3.05 | 3.10 | 3.10 | -2.52% | 85,000 |
| Dec 9, 2025 | 3.19 | 3.19 | 3.19 | 3.18 | 3.18 | -0.31% | 2,000 |
| Dec 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | - |
| Dec 5, 2025 | 3.10 | 3.24 | 3.10 | 3.20 | 3.20 | 1.91% | 103,000 |
| Dec 4, 2025 | 3.23 | 3.23 | 3.13 | 3.14 | 3.14 | -1.88% | 25,000 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | -0.93% | 34,000 |
| Dec 2, 2025 | 3.25 | 3.25 | 3.15 | 3.23 | 3.23 | -0.62% | 29,000 |
| Dec 1, 2025 | 3.18 | 3.28 | 3.15 | 3.25 | 3.25 | 2.20% | 15,000 |
| Nov 28, 2025 | 3.17 | 3.18 | 3.11 | 3.18 | 3.18 | 1.60% | 128,000 |
| Nov 27, 2025 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | - | 4,000 |
| Nov 26, 2025 | 3.10 | 3.14 | 3.10 | 3.13 | 3.13 | 2.29% | 20,000 |
| Nov 25, 2025 | 3.13 | 3.18 | 3.06 | 3.06 | 3.06 | -4.08% | 219,000 |
| Nov 24, 2025 | 3.07 | 3.19 | 3.07 | 3.19 | 3.19 | 0.31% | 113,000 |
| Nov 21, 2025 | 3.22 | 3.22 | 3.05 | 3.18 | 3.18 | -0.31% | 54,000 |
| Nov 20, 2025 | 3.24 | 3.24 | 3.12 | 3.19 | 3.19 | 0.95% | 58,000 |
| Nov 19, 2025 | 3.18 | 3.22 | 3.05 | 3.16 | 3.16 | -2.77% | 173,000 |
| Nov 18, 2025 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | -0.31% | 51,000 |
| Nov 17, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | - | 32,000 |
| Nov 14, 2025 | 3.29 | 3.30 | 3.28 | 3.26 | 3.26 | -0.91% | 30,000 |
| Nov 13, 2025 | 3.12 | 3.30 | 3.09 | 3.29 | 3.29 | 3.13% | 219,000 |
| Nov 12, 2025 | 3.30 | 3.30 | 3.19 | 3.19 | 3.19 | -2.15% | 384,000 |
| Nov 11, 2025 | 3.35 | 3.35 | 3.26 | 3.26 | 3.26 | -0.31% | 26,000 |
| Nov 10, 2025 | 3.29 | 3.31 | 3.24 | 3.27 | 3.27 | -0.30% | 115,000 |
| Nov 7, 2025 | 3.27 | 3.28 | 3.22 | 3.28 | 3.28 | 0.31% | 173,000 |
| Nov 6, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.55% | 19,000 |
| Nov 5, 2025 | 3.17 | 3.27 | 3.17 | 3.22 | 3.22 | -1.53% | 49,000 |
| Nov 4, 2025 | 3.34 | 3.34 | 3.13 | 3.27 | 3.27 | -1.21% | 218,000 |
| Nov 3, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | -1.19% | 44,000 |
| Oct 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 17,000 |
| Oct 30, 2025 | 3.29 | 3.35 | 3.20 | 3.35 | 3.35 | 4.04% | 405,000 |
| Oct 28, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -1.23% | 83,000 |
| Oct 27, 2025 | 3.27 | 3.31 | 3.26 | 3.26 | 3.26 | 2.52% | 192,000 |
| Oct 24, 2025 | 3.21 | 3.26 | 3.17 | 3.18 | 3.18 | -3.34% | 127,000 |
| Oct 23, 2025 | 3.20 | 3.32 | 3.19 | 3.29 | 3.29 | 2.81% | 327,000 |
| Oct 22, 2025 | 3.02 | 3.22 | 3.02 | 3.20 | 3.20 | 1.91% | 215,000 |
| Oct 21, 2025 | 3.14 | 3.14 | 3.13 | 3.14 | 3.14 | 0.96% | 42,000 |
| Oct 20, 2025 | 3.12 | 3.12 | 3.12 | 3.11 | 3.11 | 2.30% | 3,000 |
| Oct 17, 2025 | 3.11 | 3.14 | 2.98 | 3.04 | 3.04 | -3.18% | 155,000 |
| Oct 16, 2025 | 3.15 | 3.20 | 3.10 | 3.14 | 3.14 | 0.96% | 130,000 |
| Oct 15, 2025 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -0.64% | 14,000 |
| Oct 14, 2025 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | - | 40,000 |
| Oct 13, 2025 | 3.22 | 3.22 | 3.12 | 3.13 | 3.13 | -3.10% | 70,000 |
| Oct 10, 2025 | 3.18 | 3.23 | 3.14 | 3.23 | 3.23 | 1.25% | 29,000 |
| Oct 9, 2025 | 3.18 | 3.20 | 3.15 | 3.19 | 3.19 | 0.31% | 171,000 |
| Oct 8, 2025 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 5.30% | 750,000 |
| Oct 6, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.66% | 281,000 |
| Oct 3, 2025 | 3.04 | 3.05 | 2.99 | 3.04 | 3.04 | -0.33% | 217,000 |