C-MER Eye Care Holdings Limited (3309) Historical Prices

Time Period

Events

HK:3309 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.85	0.87	0.85	0.85	0.85	-2.86%	446,000	1.12
Oct 29, 2026	0.88	0.88	0.85	0.88	0.88	-0.57%	338,000	0.86
Oct 28, 2026	0.85	0.88	0.84	0.88	0.88	+1.73%	568,000	1.47
Oct 27, 2026	0.84	0.90	0.84	0.87	0.87	+2.37%	1,224,029	3.30
Oct 26, 2026	0.84	0.87	0.80	0.85	0.85	+3.68%	732,000	2.03
Oct 23, 2026	0.80	0.82	0.79	0.82	0.82	+1.24%	125,238	0.34
Oct 22, 2026	0.84	0.85	0.80	0.81	0.81	-0.62%	488,000	1.34
Oct 21, 2026	0.78	0.88	0.77	0.81	0.81	+4.52%	656,000	1.83
Oct 20, 2026	0.80	0.80	0.77	0.78	0.78	+0.00%	170,000	0.47
Oct 19, 2026	0.78	0.78	0.77	0.78	0.78	+0.00%	0	0.00
Oct 16, 2026	0.77	0.78	0.77	0.78	0.78	-2.52%	34,854	0.09
Oct 15, 2026	0.80	0.80	0.77	0.80	0.80	-0.63%	320,000	0.85
Oct 14, 2026	0.80	0.81	0.79	0.80	0.80	+0.00%	280,000	0.74
Oct 13, 2026	0.80	0.83	0.80	0.80	0.80	+1.27%	268,000	0.70
Oct 12, 2026	0.76	0.80	0.75	0.79	0.79	+4.64%	474,000	1.24
Oct 09, 2026	0.78	0.78	0.75	0.76	0.76	-2.58%	1,098,000	2.97
Oct 08, 2026	0.78	0.78	0.73	0.78	0.78	-1.90%	802,136	2.19
Oct 07, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	76,000	0.20
Oct 06, 2026	0.79	0.80	0.79	0.80	0.80	+0.63%	192,000	0.50
Oct 05, 2026	0.76	0.80	0.76	0.80	0.80	+3.92%	266,000	0.68
Oct 02, 2026	0.78	0.79	0.77	0.77	0.77	-1.92%	242,000	0.62
Oct 01, 2026	0.78	0.80	0.76	0.78	0.78	+0.00%	0	0.00
Sep 30, 2026	0.76	0.80	0.76	0.78	0.78	+1.30%	160,000	0.40
Sep 29, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	448,000	1.12
Sep 28, 2026	0.80	0.80	0.77	0.78	0.78	-0.64%	128,000	0.32
Sep 25, 2026	0.77	0.80	0.77	0.79	0.79	+0.64%	178,000	0.44
Sep 24, 2026	0.82	0.82	0.73	0.78	0.78	-6.59%	2,084,000	5.54
Sep 23, 2026	0.82	0.84	0.81	0.84	0.84	+1.21%	378,000	1.00
Sep 22, 2026	0.83	0.84	0.83	0.83	0.83	-1.79%	110,000	0.29
Sep 21, 2026	0.84	0.84	0.82	0.84	0.84	+3.70%	256,723	0.65
Sep 18, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	3,390,000	9.90
Sep 17, 2026	0.82	0.86	0.82	0.85	0.85	+3.66%	170,000	0.49
Sep 16, 2026	0.82	0.85	0.82	0.82	0.82	-1.20%	194,000	0.57
Sep 15, 2026	0.84	0.84	0.83	0.83	0.83	-2.92%	276,788	0.81
Sep 14, 2026	0.82	0.86	0.82	0.86	0.86	+4.27%	190,000	0.55
Sep 11, 2026	0.83	0.83	0.81	0.82	0.82	+0.00%	132,000	0.38
Sep 10, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	408,000	1.19
Sep 09, 2026	0.92	0.90	0.83	0.83	0.83	-2.35%	672,624	1.97
Sep 08, 2026	0.87	0.87	0.85	0.85	0.85	-4.49%	520,000	1.54
Sep 07, 2026	0.92	0.92	0.86	0.89	0.89	+1.71%	138,000	0.40
Sep 04, 2026	0.86	0.88	0.84	0.88	0.88	+1.16%	352,000	1.02
Sep 03, 2026	0.89	0.89	0.86	0.87	0.87	-2.81%	72,000	0.21
Sep 02, 2026	0.84	0.89	0.84	0.89	0.89	+4.09%	84,000	0.24
Sep 01, 2026	0.84	0.86	0.84	0.86	0.86	+2.40%	220,000	0.63
Aug 31, 2026	0.84	0.85	0.84	0.84	0.84	-2.34%	198,000	0.56
Aug 28, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	32,000	0.09
Aug 27, 2026	0.85	0.88	0.85	0.86	0.86	+1.78%	110,000	0.31
Aug 26, 2026	0.85	0.88	0.84	0.85	0.85	-1.17%	436,000	1.21
Aug 25, 2026	0.85	0.88	0.85	0.86	0.86	+0.59%	228,000	0.62
Aug 24, 2026	0.86	0.86	0.83	0.85	0.85	+0.00%	400,500	1.08

C-MER Eye Care Holdings Limited historical prices

C-MER Eye Care Holdings Limited (3309) Historical Prices

Become an Expert with TipRanks Premium