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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Chaoju Eye Care Holdings Limited (2219.HK) HKSE