TipRanks
C-MER Eye Care Holdings Limited (HK:3309)
:3309
Hong Kong Market
3309
C-MER Eye Care Holdings Limited
RESEARCH TOOLSreports
Want to see HK:3309 full AI Analyst Report?

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

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 21, 2026
0.85
0.86
0.85
0.85
0.85
0.00%
578,580
1.58
Aug 20, 2026
0.86
0.86
0.84
0.85
0.85
-1.16%
552,000
1.54
Aug 19, 2026
0.87
0.87
0.85
0.86
0.86
-3.91%
452,000
1.26
Aug 18, 2026
0.87
0.90
0.86
0.90
0.90
+4.07%
161,735
0.45
Aug 17, 2026
0.88
0.88
0.86
0.86
0.86
-2.27%
364,000
1.01
Aug 14, 2026
0.88
0.89
0.88
0.88
0.88
-1.12%
216,000
0.60
Aug 13, 2026
0.90
0.90
0.88
0.89
0.89
-0.56%
338,000
0.95
Aug 12, 2026
0.89
0.90
0.88
0.90
0.90
+1.13%
442,000
1.26
Aug 11, 2026
0.89
0.90
0.89
0.89
0.89
-0.56%
320,000
0.92
Aug 10, 2026
0.90
0.90
0.89
0.89
0.89
-1.11%
126,000
0.36
Aug 07, 2026
0.90
0.90
0.90
0.90
0.90
+0.56%
54,000
0.15
Aug 06, 2026
0.90
0.91
0.89
0.90
0.90
-1.10%
590,000
1.71
Aug 05, 2026
0.91
0.91
0.90
0.91
0.91
-0.55%
266,000
0.78
Aug 04, 2026
0.92
0.92
0.90
0.91
0.91
-0.55%
296,000
0.86
Aug 03, 2026
0.91
0.93
0.91
0.92
0.92
-1.61%
80,000
0.23
Jul 31, 2026
0.91
0.93
0.91
0.93
0.93
+1.09%
78,000
0.22
Jul 30, 2026
0.92
0.92
0.91
0.92
0.92
0.00%
266,000
0.75
Jul 29, 2026
0.93
0.93
0.92
0.92
0.92
0.00%
122,000
0.35
Jul 28, 2026
0.94
0.94
0.92
0.92
0.92
-2.13%
272,000
0.77
Rows:
50