Skip to main content
Chaoju Eye Care Holdings Limited (HKG:2219)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.550
+0.020 (0.79%)
Mar 10, 2026, 2:22 PM HKT

Chaoju Eye Care Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.572.652.482.532.53-1.56%490,000
Mar 6, 20262.632.632.572.572.570.39%84,500
Mar 5, 20262.572.592.502.562.56-441,200
Mar 4, 20262.612.622.562.562.56-3.40%488,000
Mar 3, 20262.672.672.632.652.65-0.75%113,500
Mar 2, 20262.732.732.662.672.67-2.20%195,500
Feb 27, 20262.762.762.672.732.730.37%257,500
Feb 26, 20262.742.792.722.722.72-0.73%290,700
Feb 25, 20262.762.792.722.742.740.74%940,500
Feb 24, 20262.752.772.712.722.72-1.09%444,837
Feb 23, 20262.752.782.712.752.75-147,500
Feb 20, 20262.732.752.692.752.750.73%334,500
Feb 16, 20262.792.792.732.732.73-0.73%16,500
Feb 13, 20262.762.762.732.752.75-0.36%201,500
Feb 12, 20262.782.802.762.762.76-0.72%99,500
Feb 11, 20262.782.882.752.782.78-256,000
Feb 10, 20262.842.842.752.782.78-2.11%405,000
Feb 9, 20262.832.902.812.842.84-358,500
Feb 6, 20262.862.862.702.842.84-0.70%499,000
Feb 5, 20262.802.862.762.862.863.62%822,000
Feb 4, 20262.742.782.712.762.762.22%669,500
Feb 3, 20262.682.742.662.702.702.66%549,500
Feb 2, 20262.682.722.612.632.63-2.23%446,000
Jan 30, 20262.702.712.682.692.69-0.37%206,800
Jan 29, 20262.702.712.672.702.701.12%289,900
Jan 28, 20262.672.692.662.672.67-1.11%226,000
Jan 27, 20262.692.712.682.702.701.12%199,000
Jan 26, 20262.762.762.612.672.67-2.91%1,659,350
Jan 23, 20262.732.762.702.752.75-356,000
Jan 22, 20262.732.752.692.752.751.10%517,650
Jan 21, 20262.702.722.672.722.720.74%888,800
Jan 20, 20262.672.702.642.702.701.12%709,000
Jan 19, 20262.692.692.642.672.67-0.74%270,500
Jan 16, 20262.622.692.582.692.692.28%653,000
Jan 15, 20262.652.672.612.632.63-0.75%445,000
Jan 14, 20262.652.662.622.652.65-549,500
Jan 13, 20262.652.692.632.652.65-1,189,500
Jan 12, 20262.672.672.612.652.65-583,350
Jan 9, 20262.672.712.632.652.65-0.75%494,500
Jan 8, 20262.672.692.652.672.67-411,000
Jan 7, 20262.672.712.662.672.67-828,500
Jan 6, 20262.682.742.672.672.67-0.74%659,100
Jan 5, 20262.702.722.682.692.69-0.74%440,500
Jan 2, 20262.702.732.682.712.71-1.45%117,000
Dec 31, 20252.702.752.692.752.751.85%414,500
Dec 30, 20252.722.722.662.702.70-0.37%453,387
Dec 29, 20252.702.712.652.712.710.37%344,000
Dec 24, 20252.702.722.662.702.700.37%359,000
Dec 23, 20252.682.722.682.692.69-1.47%579,500
Dec 22, 20252.702.762.682.732.73-1.80%700,500
Dec 19, 20252.732.832.702.782.781.83%1,196,000
Dec 18, 20252.702.732.702.732.732.25%621,500
Dec 17, 20252.652.692.632.672.670.75%238,500
Dec 16, 20252.632.652.582.652.650.76%360,500
Dec 15, 20252.662.662.622.632.63-1.13%96,500
Dec 12, 20252.672.702.652.662.66-0.37%341,500
Dec 11, 20252.632.692.632.672.671.91%933,000
Dec 10, 20252.622.642.612.622.62-1.13%89,000
Dec 9, 20252.602.662.602.652.650.38%197,500
Dec 8, 20252.662.662.632.642.64-0.75%68,500
Dec 5, 20252.652.712.632.662.660.38%554,500
Dec 4, 20252.632.692.622.652.650.76%336,500
Dec 3, 20252.692.732.612.632.63-1.13%405,000
Dec 2, 20252.742.742.652.662.66-1.85%240,500
Dec 1, 20252.672.722.652.712.713.04%464,500
Nov 28, 20252.592.632.582.632.632.73%427,500
Nov 27, 20252.582.582.562.562.560.39%93,000
Nov 26, 20252.602.602.552.552.55-1.92%338,500
Nov 25, 20252.602.612.532.602.601.56%613,000
Nov 24, 20252.572.582.532.562.560.39%286,500
Nov 21, 20252.582.592.542.552.55-1.92%368,000
Nov 20, 20252.542.612.542.602.602.36%375,797
Nov 19, 20252.512.592.512.542.543.25%1,160,500
Nov 18, 20252.512.512.442.462.46-1.60%526,400
Nov 17, 20252.532.532.472.502.50-0.79%501,000
Nov 14, 20252.522.522.492.522.520.40%293,000
Nov 13, 20252.522.522.482.512.51-0.40%613,311
Nov 12, 20252.522.532.492.522.521.20%386,500
Nov 11, 20252.532.562.482.492.49-1.58%1,042,500
Nov 10, 20252.502.532.482.532.532.02%324,000
Nov 7, 20252.502.512.482.482.48-0.80%358,500
Nov 6, 20252.522.522.492.502.50-769,928
Nov 5, 20252.512.532.482.502.50-0.40%405,500
Nov 4, 20252.582.582.482.512.51-1.95%987,500
Nov 3, 20252.572.582.552.562.560.79%332,000
Oct 31, 20252.592.592.512.542.54-0.39%442,297
Oct 30, 20252.572.572.532.552.55-0.78%384,500
Oct 28, 20252.602.612.552.572.57-1.15%789,000
Oct 27, 20252.612.612.572.602.60-434,500
Oct 24, 20252.612.612.572.602.600.39%320,700
Oct 23, 20252.582.592.572.592.590.39%342,000
Oct 22, 20252.592.602.572.582.58-0.39%207,500
Oct 21, 20252.592.602.572.592.59-1.52%413,000
Oct 20, 20252.592.632.572.632.632.33%193,500
Oct 17, 20252.612.612.552.572.57-1.15%383,500
Oct 16, 20252.602.622.582.602.60-375,200
Oct 15, 20252.572.612.572.602.601.56%208,500
Oct 14, 20252.672.672.542.562.56-3.03%1,209,000
Oct 13, 20252.662.662.582.642.64-1.12%1,680,500
Oct 10, 20252.702.702.662.672.67-1.48%298,000