EuroEyes International Eye Clinic Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01846 | 2019-10-15 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 3.030 | 3.020 | 3.050 | 3,157,305 | 3.030 | 3.020 | 3.050 | 3.000 | 3.280 | 1,014,614 | 3.1118 | -4.72% |
| 2025-11-28 | 0 | 20 | 3.180 | 3.150 | 3.200 | 6,822,090 | 3.180 | 3.150 | 3.200 | 3.050 | 3.350 | 2,129,000 | 3.2044 | -5.07% |
| 2025-10-31 | 0 | 20 | 3.350 | 3.300 | 3.350 | 12,467,980 | 3.350 | 3.300 | 3.350 | 2.980 | 3.350 | 3,980,000 | 3.1327 | 8.41% |
| 2025-09-30 | 0 | 22 | 3.090 | 3.070 | 3.090 | 10,350,654 | 3.090 | 3.070 | 3.090 | 2.862 | 3.298 | 3,363,096 | 3.0777 | 5.77% |
| 2025-08-29 | 0 | 21 | 2.950 | 2.950 | 3.050 | 14,262,696 | 2.921 | 2.921 | 3.020 | 2.921 | 3.426 | 4,428,535 | 3.2206 | -6.35% |
| 2025-07-31 | 0 | 22 | 3.150 | 3.150 | 3.180 | 10,721,175 | 3.119 | 3.119 | 3.149 | 2.763 | 3.149 | 3,606,867 | 2.9724 | 15.38% |
| 2025-06-30 | 0 | 21 | 2.730 | 2.730 | 2.780 | 6,112,110 | 2.703 | 2.703 | 2.753 | 2.684 | 3.070 | 2,136,524 | 2.8608 | -5.56% |
| 2025-05-30 | 0 | 20 | 2.920 | 2.900 | 3.040 | 6,613,974 | 2.862 | 2.843 | 2.980 | 2.706 | 3.039 | 2,318,720 | 2.8524 | 4.29% |
| 2025-04-30 | 0 | 19 | 2.800 | 2.800 | 2.820 | 20,204,506 | 2.745 | 2.745 | 2.764 | 2.657 | 3.284 | 6,942,309 | 2.9103 | -9.39% |
| 2025-03-31 | 0 | 21 | 3.090 | 3.080 | 3.190 | 5,515,951 | 3.029 | 3.019 | 3.127 | 3.010 | 3.431 | 1,753,848 | 3.1451 | -6.93% |
| 2025-02-28 | 0 | 20 | 3.320 | 3.300 | 3.400 | 6,804,064 | 3.255 | 3.235 | 3.333 | 3.029 | 3.519 | 2,141,470 | 3.1773 | 1.22% |
| 2025-01-28 | 0 | 19 | 3.280 | 3.160 | 3.280 | 24,048,924 | 3.215 | 3.098 | 3.215 | 3.137 | 3.823 | 6,971,789 | 3.4495 | -16.96% |
| 2024-12-31 | 0 | 20 | 3.950 | 3.880 | 3.960 | 8,849,917 | 3.872 | 3.804 | 3.882 | 3.666 | 4.068 | 2,255,414 | 3.9239 | -4.82% |
| 2024-11-29 | 0 | 21 | 4.150 | 4.100 | 4.120 | 12,810,035 | 4.068 | 4.019 | 4.039 | 3.931 | 4.431 | 3,021,065 | 4.2402 | -5.68% |
| 2024-10-31 | 0 | 21 | 4.400 | 4.400 | 4.460 | 25,737,879 | 4.313 | 4.313 | 4.372 | 4.215 | 4.745 | 5,644,145 | 4.5601 | -5.38% |
| 2024-09-30 | 0 | 19 | 4.650 | 4.600 | 4.650 | 12,498,699 | 4.558 | 4.509 | 4.558 | 4.183 | 4.705 | 2,788,722 | 4.4819 | 3.66% |
| 2024-08-30 | 0 | 22 | 4.520 | 4.520 | 4.600 | 5,726,359 | 4.397 | 4.397 | 4.475 | 3.989 | 4.962 | 1,307,450 | 4.3798 | -8.32% |
| 2024-07-31 | 0 | 22 | 4.930 | 4.860 | 5.000 | 11,586,280 | 4.796 | 4.728 | 4.864 | 4.680 | 5.244 | 2,302,427 | 5.0322 | -5.19% |
| 2024-06-28 | 0 | 19 | 5.200 | 5.030 | 5.200 | 6,357,539 | 5.059 | 4.894 | 5.059 | 4.663 | 5.176 | 1,293,603 | 4.9146 | 2.97% |
| 2024-05-31 | 0 | 21 | 5.100 | 5.050 | 5.100 | 11,298,776 | 4.913 | 4.865 | 4.913 | 4.913 | 5.607 | 2,146,689 | 5.2634 | -4.85% |
| 2024-04-30 | 0 | 20 | 5.360 | 5.360 | 5.400 | 7,553,065 | 5.164 | 5.164 | 5.202 | 4.335 | 5.154 | 1,644,691 | 4.5924 | 16.27% |
| 2024-03-28 | 0 | 20 | 4.610 | 4.510 | 4.610 | 5,534,016 | 4.441 | 4.345 | 4.441 | 4.152 | 4.624 | 1,250,894 | 4.4240 | -1.91% |
| 2024-02-29 | 0 | 19 | 4.700 | 4.700 | 4.790 | 4,856,370 | 4.528 | 4.528 | 4.615 | 4.509 | 4.923 | 1,041,115 | 4.6646 | -5.05% |
| 2024-01-31 | 0 | 22 | 4.950 | 4.900 | 4.950 | 6,189,150 | 4.769 | 4.721 | 4.769 | 4.644 | 5.096 | 1,277,779 | 4.8437 | -4.99% |
| 2023-12-29 | 0 | 19 | 5.210 | 5.210 | 5.300 | 14,158,287 | 5.019 | 5.019 | 5.106 | 4.750 | 5.482 | 2,878,994 | 4.9178 | 0.97% |
| 2023-11-30 | 0 | 22 | 5.160 | 5.160 | 5.210 | 16,266,164 | 4.971 | 4.971 | 5.019 | 4.335 | 5.703 | 3,302,939 | 4.9248 | 14.67% |
| 2023-10-31 | 0 | 20 | 4.500 | 4.500 | 4.690 | 7,721,265 | 4.335 | 4.335 | 4.518 | 3.998 | 4.624 | 1,802,903 | 4.2827 | -4.26% |
| 2023-09-29 | 0 | 19 | 4.700 | 4.600 | 4.750 | 9,449,746 | 4.528 | 4.432 | 4.576 | 4.345 | 4.817 | 2,060,258 | 4.5867 | -1.06% |
| 2023-08-31 | 0 | 23 | 4.800 | 4.760 | 4.850 | 6,843,160 | 4.577 | 4.538 | 4.624 | 4.472 | 4.996 | 1,449,450 | 4.7212 | -2.04% |
| 2023-07-31 | 0 | 20 | 4.900 | 4.830 | 4.950 | 6,162,070 | 4.672 | 4.605 | 4.720 | 4.100 | 4.720 | 1,405,400 | 4.3846 | 2.08% |
| 2023-06-30 | 0 | 21 | 4.800 | 4.780 | 4.840 | 4,319,560 | 4.577 | 4.558 | 4.615 | 4.539 | 5.053 | 921,481 | 4.6876 | 0.84% |
| 2023-05-31 | 0 | 21 | 4.820 | 4.660 | 4.820 | 5,013,760 | 4.539 | 4.388 | 4.539 | 4.539 | 5.170 | 1,027,999 | 4.8772 | -9.57% |
| 2023-04-28 | 0 | 17 | 5.330 | 5.300 | 5.330 | 5,111,380 | 5.019 | 4.991 | 5.019 | 4.661 | 5.226 | 1,041,805 | 4.9063 | -1.84% |
| 2023-03-31 | 0 | 23 | 5.430 | 5.370 | 5.530 | 9,536,290 | 5.113 | 5.057 | 5.207 | 4.944 | 5.443 | 1,828,734 | 5.2147 | -1.09% |
| 2023-02-28 | 0 | 20 | 5.490 | 5.490 | 5.620 | 11,942,741 | 5.170 | 5.170 | 5.292 | 5.019 | 5.490 | 2,284,399 | 5.2280 | -2.31% |
| 2023-01-31 | 0 | 18 | 5.620 | 5.580 | 5.620 | 15,485,121 | 5.292 | 5.254 | 5.292 | 5.038 | 5.584 | 2,929,062 | 5.2867 | 2.37% |
| 2022-12-30 | 0 | 20 | 5.490 | 5.450 | 5.510 | 13,360,663 | 5.170 | 5.132 | 5.188 | 4.765 | 5.838 | 2,530,227 | 5.2804 | 1.86% |
| 2022-11-30 | 0 | 22 | 5.390 | 5.380 | 5.450 | 10,164,318 | 5.075 | 5.066 | 5.132 | 4.087 | 5.151 | 2,211,101 | 4.5969 | 23.34% |
| 2022-10-31 | 0 | 20 | 4.370 | 4.340 | 4.420 | 7,405,450 | 4.115 | 4.087 | 4.162 | 3.842 | 4.426 | 1,751,210 | 4.2288 | -2.89% |
| 2022-09-30 | 0 | 21 | 4.500 | 4.500 | 4.950 | 10,795,970 | 4.237 | 4.237 | 4.661 | 4.190 | 5.160 | 2,302,379 | 4.6891 | -15.09% |
| 2022-08-31 | 0 | 23 | 5.300 | 5.260 | 5.400 | 11,394,462 | 4.991 | 4.953 | 5.085 | 4.755 | 5.631 | 2,244,287 | 5.0771 | -8.62% |
| 2022-07-29 | 0 | 20 | 5.800 | 5.770 | 5.800 | 25,426,193 | 5.461 | 5.433 | 5.461 | 5.301 | 6.817 | 4,370,058 | 5.8183 | -21.41% |
| 2022-06-30 | 0 | 21 | 7.380 | 7.220 | 7.380 | 23,058,112 | 6.949 | 6.799 | 6.949 | 5.744 | 7.335 | 3,540,776 | 6.5122 | 15.07% |
| 2022-05-31 | 0 | 20 | 6.510 | 6.500 | - | 11,154,200 | 6.039 | 6.030 | - | 5.705 | 6.308 | 1,842,196 | 6.0548 | -1.51% |
| 2022-04-29 | 0 | 18 | 6.610 | 6.600 | 6.780 | 27,182,572 | 6.132 | 6.123 | 6.290 | 5.947 | 6.698 | 4,301,296 | 6.3196 | -5.30% |
| 2022-03-31 | 0 | 23 | 6.980 | 6.950 | 7.000 | 74,482,000 | 6.475 | 6.447 | 6.494 | 5.575 | 7.449 | 11,706,409 | 6.3625 | -8.88% |
| 2022-02-28 | 0 | 17 | 7.660 | 7.590 | 7.800 | 59,520,830 | 7.106 | 7.041 | 7.236 | 6.772 | 8.164 | 8,139,512 | 7.3126 | -3.16% |
| 2022-01-31 | 0 | 21 | 7.910 | 7.910 | 8.090 | 31,914,369 | 7.338 | 7.338 | 7.505 | 7.236 | 8.980 | 3,940,727 | 8.0986 | -3.30% |
| 2021-12-31 | 0 | 22 | 8.180 | 7.990 | 8.180 | 35,884,975 | 7.589 | 7.412 | 7.589 | 7.032 | 9.054 | 4,585,010 | 7.8266 | -12.98% |
| 2021-11-30 | 0 | 22 | 9.400 | 9.250 | 9.430 | 37,517,080 | 8.720 | 8.581 | 8.748 | 8.025 | 9.648 | 4,206,611 | 8.9186 | -5.43% |
| 2021-10-29 | 0 | 18 | 9.940 | 9.800 | 9.940 | 24,825,074 | 9.221 | 9.091 | 9.221 | 8.479 | 10.20 | 2,698,557 | 9.1994 | -6.23% |
| 2021-09-30 | 0 | 21 | 10.60 | 10.58 | 10.76 | 49,675,220 | 9.834 | 9.815 | 9.982 | 9.759 | 11.86 | 4,530,574 | 10.964 | -11.67% |
| 2021-08-31 | 0 | 22 | 12.00 | 11.98 | 12.00 | 101,586,768 | 11.13 | 11.11 | 11.13 | 10.11 | 12.30 | 9,115,261 | 11.145 | -3.23% |
| 2021-07-30 | 0 | 21 | 12.40 | 12.40 | 12.48 | 273,427,590 | 11.50 | 11.50 | 11.58 | 9.444 | 13.82 | 22,788,692 | 11.998 | 10.71% |
| 2021-06-30 | 0 | 21 | 11.20 | 10.92 | 11.16 | 126,202,096 | 10.39 | 10.13 | 10.35 | 9.008 | 10.80 | 12,819,578 | 9.8445 | -1.41% |
| 2021-05-31 | 0 | 20 | 11.36 | 11.36 | 11.50 | 91,009,129 | 10.54 | 10.54 | 10.67 | 9.343 | 10.76 | 9,104,435 | 9.9961 | -1.79% |
| 2021-04-30 | 0 | 19 | 11.60 | 11.50 | 11.70 | 195,834,945 | 10.73 | 10.64 | 10.82 | 9.140 | 11.51 | 18,682,790 | 10.482 | 13.73% |
| 2021-03-31 | 0 | 23 | 10.20 | 10.16 | 10.20 | 280,705,420 | 9.436 | 9.399 | 9.436 | 7.512 | 10.43 | 31,642,063 | 8.8713 | 13.84% |
| 2021-02-26 | 0 | 18 | 8.960 | 8.520 | 8.970 | 80,503,240 | 8.289 | 7.882 | 8.298 | 7.761 | 9.843 | 9,021,904 | 8.9231 | 5.41% |
| 2021-01-29 | 0 | 20 | 8.500 | 8.320 | 8.540 | 101,582,246 | 7.863 | 7.697 | 7.900 | 7.604 | 9.343 | 12,174,382 | 8.3439 | -2.75% |
| 2020-12-31 | 0 | 22 | 8.740 | 8.730 | 8.740 | 101,851,130 | 8.085 | 8.076 | 8.085 | 5.014 | 8.233 | 15,391,070 | 6.6175 | 55.79% |
| 2020-11-30 | 0 | 21 | 5.610 | 5.540 | 5.690 | 27,470,070 | 5.190 | 5.125 | 5.264 | 4.533 | 5.375 | 5,416,385 | 5.0717 | 12.65% |
| 2020-10-30 | 0 | 18 | 4.980 | 4.960 | 4.980 | 22,289,740 | 4.607 | 4.588 | 4.607 | 4.450 | 4.903 | 4,732,554 | 4.7099 | -2.92% |
| 2020-09-30 | 0 | 22 | 5.130 | 5.130 | 5.190 | 27,154,300 | 4.746 | 4.746 | 4.801 | 4.681 | 5.662 | 5,142,031 | 5.2809 | -14.50% |
| 2020-08-31 | 0 | 21 | 6.000 | 5.970 | 6.000 | 41,643,150 | 5.550 | 5.523 | 5.550 | 4.727 | 5.634 | 7,930,109 | 5.2513 | 16.96% |
| 2020-07-31 | 0 | 22 | 5.130 | 5.130 | 5.200 | 107,678,384 | 4.746 | 4.746 | 4.810 | 4.653 | 5.819 | 20,473,971 | 5.2593 | -8.88% |
| 2020-06-30 | 0 | 21 | 5.630 | 5.600 | 5.630 | 130,168,659 | 5.208 | 5.180 | 5.208 | 4.653 | 6.198 | 23,725,791 | 5.4864 | 2.18% |
| 2020-05-29 | 0 | 20 | 5.510 | 5.430 | 5.510 | 71,096,180 | 5.097 | 5.023 | 5.097 | 4.625 | 5.680 | 13,985,573 | 5.0835 | 4.95% |
| 2020-04-29 | 0 | 19 | 5.250 | 5.250 | 5.380 | 160,610,153 | 4.857 | 4.857 | 4.977 | 3.580 | 5.736 | 33,655,485 | 4.7722 | 30.60% |
| 2020-03-31 | 0 | 22 | 4.020 | 4.020 | 4.060 | 176,430,366 | 3.719 | 3.719 | 3.756 | 3.377 | 7.706 | 41,323,739 | 4.2695 | -48.92% |
| 2020-02-28 | 0 | 20 | 7.870 | 7.870 | 7.940 | 95,642,310 | 7.280 | 7.280 | 7.345 | 7.105 | 8.677 | 11,994,722 | 7.9737 | -0.51% |
| 2020-01-31 | 0 | 20 | 7.910 | 7.910 | 7.950 | 124,120,139 | 7.317 | 7.317 | 7.354 | 7.077 | 8.714 | 15,598,619 | 7.9571 | -5.61% |
| 2019-12-31 | 0 | 20 | 8.380 | 8.380 | 8.430 | 96,110,890 | 7.752 | 7.752 | 7.798 | 7.724 | 8.650 | 11,967,589 | 8.0309 | -7.51% |
| 2019-11-29 | 0 | 21 | 9.060 | 9.060 | 9.090 | 257,095,672 | 8.381 | 8.381 | 8.409 | 8.233 | 9.991 | 28,130,637 | 9.1393 | -6.50% |
| 2019-10-31 | 0 | 13 | 9.690 | 9.610 | 9.690 | 1,819,638,539 | 8.964 | 8.890 | 8.964 | 8.400 | 14.04 | 168,374,034 | 10.807 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy