Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 31,000 |
| 2024-08-09 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 37,500 |
| 2024-08-08 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 32,500 |
| 2024-08-07 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 187,500 |
| 2024-08-06 | 1.320 | 1.440 | 1.320 | 1.350 | 1.350 | 122,000 |
| 2024-08-05 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 193,500 |
| 2024-08-02 | 1.370 | 1.390 | 1.350 | 1.370 | 1.370 | 233,000 |
| 2024-08-01 | 1.360 | 1.410 | 1.360 | 1.380 | 1.380 | 270,000 |
| 2024-07-31 | 1.380 | 1.430 | 1.360 | 1.410 | 1.410 | 281,000 |
| 2024-07-30 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 124,000 |
| 2024-07-29 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 12,500 |
| 2024-07-26 | 1.350 | 1.380 | 1.300 | 1.350 | 1.350 | 384,500 |
| 2024-07-25 | 1.340 | 1.360 | 1.310 | 1.360 | 1.360 | 61,500 |
| 2024-07-24 | 1.360 | 1.370 | 1.340 | 1.370 | 1.370 | 60,000 |
| 2024-07-23 | 1.330 | 1.370 | 1.310 | 1.370 | 1.370 | 103,500 |
| 2024-07-22 | 1.350 | 1.380 | 1.330 | 1.330 | 1.330 | 125,000 |
| 2024-07-19 | 1.390 | 1.410 | 1.340 | 1.350 | 1.350 | 554,500 |
| 2024-07-18 | 1.390 | 1.420 | 1.390 | 1.410 | 1.410 | 37,000 |
| 2024-07-17 | 1.380 | 1.420 | 1.380 | 1.410 | 1.410 | 113,000 |
| 2024-07-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 161,500 |
| 2024-07-15 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 161,500 |
| 2024-07-12 | 1.370 | 1.430 | 1.360 | 1.420 | 1.420 | 378,500 |
| 2024-07-11 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 133,000 |
| 2024-07-10 | 1.380 | 1.420 | 1.370 | 1.390 | 1.390 | 155,500 |
| 2024-07-09 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 56,500 |
| 2024-07-08 | 1.380 | 1.410 | 1.360 | 1.360 | 1.360 | 76,500 |
| 2024-07-05 | 1.420 | 1.430 | 1.380 | 1.410 | 1.410 | 230,500 |
| 2024-07-04 | 1.400 | 1.420 | 1.380 | 1.420 | 1.420 | 440,000 |
| 2024-07-03 | 1.380 | 1.430 | 1.380 | 1.400 | 1.400 | 59,000 |
| 2024-07-02 | 1.400 | 1.440 | 1.390 | 1.410 | 1.410 | 152,000 |
| 2024-06-28 | 1.370 | 1.440 | 1.370 | 1.410 | 1.410 | 319,500 |
| 2024-06-27 | 1.390 | 1.440 | 1.360 | 1.400 | 1.400 | 100,000 |
| 2024-06-26 | 1.380 | 1.410 | 1.360 | 1.390 | 1.390 | 180,000 |
| 2024-06-25 | 1.410 | 1.440 | 1.390 | 1.390 | 1.390 | 127,500 |
| 2024-06-24 | 1.410 | 1.430 | 1.390 | 1.410 | 1.410 | 529,500 |
| 2024-06-21 | 1.390 | 1.450 | 1.390 | 1.410 | 1.410 | 1,341,853 |
| 2024-06-20 | 1.410 | 1.440 | 1.390 | 1.390 | 1.390 | 358,000 |
| 2024-06-19 | 1.340 | 1.410 | 1.340 | 1.410 | 1.410 | 71,013 |
| 2024-06-18 | 1.370 | 1.430 | 1.360 | 1.380 | 1.380 | 130,000 |
| 2024-06-17 | 1.420 | 1.440 | 1.370 | 1.400 | 1.400 | 153,500 |
| 2024-06-14 | 1.400 | 1.430 | 1.380 | 1.400 | 1.400 | 1,039,000 |
| 2024-06-13 | 1.460 | 1.460 | 1.410 | 1.420 | 1.420 | 499,500 |
| 2024-06-12 | 1.440 | 1.460 | 1.430 | 1.460 | 1.460 | 227,000 |
| 2024-06-11 | 1.450 | 1.470 | 1.430 | 1.450 | 1.450 | 166,500 |
| 2024-06-07 | 1.470 | 1.500 | 1.470 | 1.470 | 1.470 | 375,500 |
| 2024-06-06 | 1.490 | 1.510 | 1.470 | 1.490 | 1.490 | 528,500 |
| 2024-06-05 | 1.480 | 1.510 | 1.480 | 1.490 | 1.490 | 653,500 |
| 2024-06-04 | 1.490 | 1.550 | 1.460 | 1.470 | 1.470 | 958,000 |
| 2024-06-03 | 1.490 | 1.520 | 1.470 | 1.490 | 1.490 | 376,500 |
| 2024-05-31 | 1.530 | 1.600 | 1.490 | 1.500 | 1.500 | 1,137,000 |
| 2024-05-30 | 1.500 | 1.530 | 1.480 | 1.510 | 1.510 | 626,000 |
| 2024-05-29 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 147,500 |
| 2024-05-28 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 67,000 |
| 2024-05-27 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 324,000 |
| 2024-05-24 | 1.520 | 1.540 | 1.480 | 1.480 | 1.480 | 1,240,000 |
| 2024-05-23 | 1.540 | 1.540 | 1.500 | 1.520 | 1.520 | 543,000 |
| 2024-05-22 | 1.530 | 1.580 | 1.530 | 1.560 | 1.560 | 968,500 |
| 2024-05-21 | 1.600 | 1.610 | 1.510 | 1.540 | 1.540 | 1,105,000 |
| 2024-05-20 | 1.590 | 1.630 | 1.570 | 1.600 | 1.600 | 1,926,000 |
| 2024-05-17 | 1.540 | 1.610 | 1.530 | 1.590 | 1.590 | 1,232,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.