Chaoju Eye Care Holdings Limited - 2219.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.5	2.48	2.48	2.51	2.48	358,500
November 06, 2025	2.52	2.5	2.5	2.52	2.49	773,928
November 05, 2025	2.51	2.5	2.5	2.53	2.48	405,500
November 04, 2025	2.58	2.51	2.51	2.58	2.48	987,500
November 03, 2025	2.57	2.56	2.56	2.58	2.55	332,000
October 31, 2025	2.59	2.54	2.54	2.59	2.51	442,297
October 30, 2025	2.57	2.55	2.55	2.57	2.53	384,500
October 28, 2025	2.6	2.57	2.57	2.61	2.55	789,500
October 27, 2025	2.61	2.6	2.6	2.61	2.57	789,000
October 26, 2025	2.61	2.6	2.6	2.61	2.57	434,500
October 24, 2025	2.61	2.6	2.6	2.61	2.57	321,200
October 23, 2025	2.58	2.59	2.59	2.59	2.57	343,500
October 22, 2025	2.59	2.58	2.58	2.6	2.57	208,000
October 21, 2025	2.59	2.59	2.59	2.6	2.57	416,000
October 20, 2025	2.59	2.63	2.63	2.63	2.57	193,500
October 17, 2025	2.61	2.57	2.57	2.61	2.55	386,500
October 16, 2025	2.6	2.6	2.6	2.62	2.58	375,700
October 15, 2025	2.57	2.6	2.6	2.61	2.57	209,000
October 14, 2025	2.67	2.56	2.56	2.67	2.54	1.21M
October 13, 2025	2.66	2.64	2.64	2.66	2.58	1.68M
October 10, 2025	2.7	2.67	2.67	2.7	2.66	300,500
October 09, 2025	2.7	2.71	2.71	2.71	2.68	294,000
October 08, 2025	2.75	2.71	2.71	2.75	2.67	412,989
October 06, 2025	2.75	2.72	2.72	2.76	2.69	353,000
October 03, 2025	2.7	2.69	2.69	2.72	2.67	466,971
October 02, 2025	2.65	2.69	2.69	2.69	2.65	391,000
September 30, 2025	2.64	2.63	2.63	2.64	2.61	349,500
September 29, 2025	2.62	2.61	2.61	2.67	2.59	746,889
September 26, 2025	2.66	2.6	2.6	2.67	2.57	2.07M
September 25, 2025	2.68	2.65	2.65	2.7	2.64	754,500
September 24, 2025	2.71	2.68	2.68	2.71	2.66	304,500
September 23, 2025	2.61	2.68	2.68	2.68	2.6	526,000
September 22, 2025	2.7	2.61	2.61	2.71	2.59	2.77M
September 19, 2025	2.68	2.67	2.67	2.69	2.66	177,000
September 18, 2025	2.71	2.68	2.68	2.71	2.67	485,500
September 17, 2025	2.66	2.69	2.69	2.69	2.65	315,150
September 16, 2025	2.69	2.66	2.66	2.69	2.66	440,352
September 15, 2025	2.71	2.67	2.67	2.72	2.65	832,600
September 12, 2025	2.75	2.71	2.71	2.75	2.7	315,250
September 11, 2025	2.76	2.73	2.73	2.76	2.7	762,200
September 10, 2025	2.74	2.74	2.74	2.76	2.69	1.03M
September 09, 2025	2.72	2.69	2.69	2.74	2.66	2.23M
September 08, 2025	2.74	2.72	2.72	2.74	2.7	1.43M
September 05, 2025	2.73	2.73	2.73	2.75	2.7	574,750
September 04, 2025	2.83	2.73	2.73	2.87	2.72	891,500
September 03, 2025	2.69	2.8	2.8	2.87	2.69	1.85M
September 02, 2025	2.7	2.67	2.67	2.72	2.65	1.69M
September 01, 2025	2.66	2.64	2.64	2.68	2.53	6.09M
August 29, 2025	3.02	3	3	3.03	2.97	700,268
August 28, 2025	3.1	2.98	2.98	3.1	2.97	1.32M
August 27, 2025	3.09	3.09	3.09	3.13	3.06	701,000
August 26, 2025	3.09	3.09	3.09	3.09	3.06	980,200
August 25, 2025	3.1	3.09	3.09	3.1	3.04	1.26M
August 22, 2025	3.02	3.06	3.06	3.06	3.01	253,000
August 21, 2025	3.03	3.03	3.03	3.07	3.01	315,500
August 20, 2025	3.08	3.03	3.03	3.08	3.01	898,000
August 19, 2025	3.08	3.08	3.08	3.13	3.06	1.02M
August 18, 2025	3.07	3.07	3.07	3.08	3.03	1.33M
August 15, 2025	3.03	3.05	3.05	3.06	3	1.13M
August 14, 2025	3.07	3.03	3.03	3.1	3	2.34M

Chaoju Eye Care Holdings Limited (2219.HK) HKSE