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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.65	2.63	2.63	2.66	2.62	549,500
January 13, 2026	2.65	2.65	2.65	2.69	2.63	1.19M
January 12, 2026	2.67	2.65	2.65	2.67	2.61	583,850
January 09, 2026	2.67	2.65	2.65	2.71	2.63	495,000
January 08, 2026	2.67	2.67	2.67	2.69	2.65	412,000
January 07, 2026	2.67	2.67	2.67	2.71	2.66	828,500
January 06, 2026	2.68	2.67	2.67	2.74	2.67	659,600
January 05, 2026	2.7	2.69	2.69	2.72	2.68	441,500
January 02, 2026	2.7	2.71	2.71	2.73	2.68	117,500
December 31, 2025	2.7	2.75	2.75	2.75	2.69	414,500
December 30, 2025	2.72	2.7	2.7	2.72	2.66	441,387
December 29, 2025	2.7	2.71	2.71	2.71	2.65	344,000
December 24, 2025	2.7	2.7	2.7	2.72	2.66	359,500
December 23, 2025	2.68	2.69	2.69	2.72	2.68	580,000
December 22, 2025	2.7	2.73	2.73	2.76	2.68	700,500
December 19, 2025	2.73	2.78	2.78	2.83	2.7	1.2M
December 18, 2025	2.7	2.73	2.73	2.73	2.7	621,500
December 17, 2025	2.65	2.67	2.67	2.69	2.63	238,500
December 16, 2025	2.63	2.64	2.64	2.65	2.58	360,500
December 15, 2025	2.66	2.63	2.63	2.66	2.62	96,500
December 12, 2025	2.67	2.7	2.7	2.7	2.65	341,500
December 11, 2025	2.63	2.67	2.67	2.69	2.63	933,500
December 10, 2025	2.62	2.62	2.62	2.64	2.61	89,500
December 09, 2025	2.6	2.65	2.65	2.66	2.6	199,000
December 08, 2025	2.66	2.64	2.64	2.66	2.63	68,500
December 05, 2025	2.65	2.66	2.66	2.71	2.63	554,500
December 04, 2025	2.63	2.65	2.65	2.69	2.62	336,500
December 03, 2025	2.69	2.63	2.63	2.73	2.61	405,000
December 02, 2025	2.74	2.66	2.66	2.74	2.65	240,500
December 01, 2025	2.67	2.71	2.71	2.72	2.65	464,500
November 28, 2025	2.59	2.63	2.63	2.63	2.58	431,000
November 27, 2025	2.58	2.56	2.56	2.58	2.56	95,000
November 26, 2025	2.6	2.55	2.55	2.6	2.55	340,000
November 25, 2025	2.6	2.6	2.6	2.61	2.53	613,000
November 24, 2025	2.57	2.56	2.56	2.58	2.53	287,000
November 21, 2025	2.58	2.55	2.55	2.59	2.54	370,500
November 20, 2025	2.54	2.6	2.6	2.61	2.54	390,297
November 19, 2025	2.51	2.54	2.54	2.59	2.51	1.16M
November 18, 2025	2.51	2.46	2.46	2.51	2.44	526,400
November 17, 2025	2.53	2.5	2.5	2.53	2.47	501,500
November 14, 2025	2.52	2.52	2.52	2.52	2.49	294,500
November 13, 2025	2.52	2.51	2.51	2.52	2.48	613,311
November 12, 2025	2.52	2.52	2.52	2.53	2.49	387,000
November 11, 2025	2.53	2.49	2.49	2.56	2.48	1.05M
November 10, 2025	2.5	2.53	2.53	2.53	2.48	324,500
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

Chaoju Eye Care Holdings Limited (2219.HK) HKSE