Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.560 | 1.560 | 1.520 | 1.540 | 1.540 | 1,720,500 |
| 2024-05-14 | 1.590 | 1.610 | 1.560 | 1.560 | 1.560 | 1,081,500 |
| 2024-05-13 | 1.600 | 1.620 | 1.580 | 1.590 | 1.590 | 1,309,500 |
| 2024-05-10 | 1.520 | 1.570 | 1.510 | 1.560 | 1.560 | 708,000 |
| 2024-05-09 | 1.540 | 1.550 | 1.520 | 1.520 | 1.520 | 388,500 |
| 2024-05-08 | 1.520 | 1.520 | 1.480 | 1.510 | 1.510 | 653,500 |
| 2024-05-07 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 371,000 |
| 2024-05-06 | 1.520 | 1.570 | 1.510 | 1.530 | 1.530 | 849,000 |
| 2024-05-03 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 964,145 |
| 2024-05-02 | 1.540 | 1.570 | 1.510 | 1.570 | 1.570 | 1,342,000 |
| 2024-04-30 | 1.560 | 1.620 | 1.550 | 1.570 | 1.570 | 738,500 |
| 2024-04-29 | 1.520 | 1.630 | 1.500 | 1.560 | 1.560 | 2,028,500 |
| 2024-04-26 | 1.540 | 1.550 | 1.490 | 1.510 | 1.510 | 872,000 |
| 2024-04-25 | 1.560 | 1.570 | 1.530 | 1.540 | 1.540 | 370,500 |
| 2024-04-24 | 1.550 | 1.600 | 1.530 | 1.560 | 1.560 | 418,500 |
| 2024-04-23 | 1.540 | 1.600 | 1.540 | 1.590 | 1.590 | 251,000 |
| 2024-04-22 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 235,500 |
| 2024-04-19 | 1.560 | 1.560 | 1.530 | 1.550 | 1.550 | 116,000 |
| 2024-04-18 | 1.590 | 1.590 | 1.530 | 1.560 | 1.560 | 109,000 |
| 2024-04-17 | 1.580 | 1.610 | 1.580 | 1.580 | 1.580 | 661,500 |
| 2024-04-16 | 1.560 | 1.580 | 1.560 | 1.560 | 1.560 | 255,500 |
| 2024-04-15 | 1.560 | 1.600 | 1.560 | 1.560 | 1.560 | 295,500 |
| 2024-04-12 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 155,000 |
| 2024-04-11 | 1.560 | 1.590 | 1.560 | 1.570 | 1.570 | 318,000 |
| 2024-04-10 | 1.640 | 1.650 | 1.550 | 1.600 | 1.600 | 667,500 |
| 2024-04-09 | 1.580 | 1.610 | 1.570 | 1.590 | 1.590 | 802,000 |
| 2024-04-08 | 1.560 | 1.630 | 1.530 | 1.570 | 1.570 | 422,500 |
| 2024-04-05 | 1.530 | 1.590 | 1.530 | 1.560 | 1.560 | 133,630 |
| 2024-04-03 | 1.560 | 1.650 | 1.530 | 1.590 | 1.590 | 1,062,500 |
| 2024-04-02 | 1.580 | 1.600 | 1.530 | 1.570 | 1.570 | 741,923 |
| 2024-03-28 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 147,500 |
| 2024-03-27 | 1.560 | 1.610 | 1.550 | 1.570 | 1.570 | 300,000 |
| 2024-03-26 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 233,000 |
| 2024-03-25 | 1.650 | 1.650 | 1.600 | 1.610 | 1.610 | 374,500 |
| 2024-03-22 | 1.700 | 1.700 | 1.620 | 1.650 | 1.650 | 279,500 |
| 2024-03-21 | 1.680 | 1.740 | 1.650 | 1.700 | 1.700 | 3,251,820 |
| 2024-03-20 | 1.660 | 1.660 | 1.610 | 1.640 | 1.640 | 1,140,500 |
| 2024-03-19 | 1.600 | 1.680 | 1.590 | 1.650 | 1.650 | 3,142,500 |
| 2024-03-18 | 1.590 | 1.640 | 1.590 | 1.630 | 1.630 | 388,500 |
| 2024-03-15 | 1.620 | 1.640 | 1.580 | 1.600 | 1.600 | 28,500 |
| 2024-03-14 | 1.640 | 1.680 | 1.590 | 1.620 | 1.620 | 583,000 |
| 2024-03-13 | 1.710 | 1.710 | 1.600 | 1.640 | 1.640 | 781,000 |
| 2024-03-12 | 1.710 | 1.760 | 1.650 | 1.700 | 1.700 | 1,477,500 |
| 2024-03-11 | 1.600 | 1.690 | 1.600 | 1.690 | 1.690 | 449,000 |
| 2024-03-08 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 212,500 |
| 2024-03-07 | 1.590 | 1.650 | 1.530 | 1.650 | 1.650 | 259,000 |
| 2024-03-06 | 1.560 | 1.680 | 1.520 | 1.610 | 1.610 | 166,500 |
| 2024-03-05 | 1.600 | 1.600 | 1.550 | 1.560 | 1.560 | 282,000 |
| 2024-03-04 | 1.640 | 1.640 | 1.610 | 1.610 | 1.610 | 102,500 |
| 2024-03-01 | 1.630 | 1.660 | 1.610 | 1.630 | 1.630 | 165,000 |
| 2024-02-29 | 1.630 | 1.660 | 1.630 | 1.630 | 1.630 | 135,500 |
| 2024-02-28 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 126,500 |
| 2024-02-27 | 1.680 | 1.680 | 1.630 | 1.680 | 1.680 | 168,406 |
| 2024-02-26 | 1.690 | 1.700 | 1.650 | 1.680 | 1.680 | 308,000 |
| 2024-02-23 | 1.700 | 1.710 | 1.650 | 1.700 | 1.700 | 264,000 |
| 2024-02-22 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 173,000 |
| 2024-02-21 | 1.560 | 1.730 | 1.560 | 1.660 | 1.660 | 541,000 |
| 2024-02-20 | 1.700 | 1.730 | 1.600 | 1.620 | 1.620 | 451,000 |
| 2024-02-19 | 1.700 | 1.750 | 1.690 | 1.700 | 1.700 | 115,500 |
| 2024-02-16 | 1.690 | 1.800 | 1.690 | 1.760 | 1.760 | 449,500 |
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.