Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.540 | 1.690 | 1.500 | 1.680 | 1.680 | 481,000 |
| 2024-02-14 | 1.610 | 1.690 | 1.530 | 1.550 | 1.550 | 1,002,000 |
| 2024-02-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 297,000 |
| 2024-02-08 | 1.790 | 1.820 | 1.680 | 1.700 | 1.700 | 1,125,500 |
| 2024-02-07 | 1.980 | 2.030 | 1.740 | 1.790 | 1.790 | 921,500 |
| 2024-02-06 | 1.770 | 1.980 | 1.770 | 1.980 | 1.980 | 524,000 |
| 2024-02-05 | 2.030 | 2.080 | 1.800 | 1.850 | 1.850 | 1,121,000 |
| 2024-02-02 | 2.150 | 2.190 | 1.850 | 2.030 | 2.030 | 3,435,500 |
| 2024-02-01 | 2.920 | 2.920 | 2.040 | 2.150 | 2.150 | 5,298,000 |
| 2024-01-31 | 3.000 | 3.050 | 2.930 | 2.990 | 2.990 | 527,000 |
| 2024-01-30 | 3.150 | 3.150 | 2.930 | 3.000 | 3.000 | 437,000 |
| 2024-01-29 | 3.050 | 3.170 | 3.030 | 3.070 | 3.070 | 720,000 |
| 2024-01-26 | 2.880 | 3.130 | 2.880 | 3.050 | 3.050 | 1,091,500 |
| 2024-01-25 | 2.810 | 3.030 | 2.810 | 2.880 | 2.880 | 1,200,000 |
| 2024-01-24 | 2.820 | 2.950 | 2.800 | 2.800 | 2.800 | 330,500 |
| 2024-01-23 | 2.740 | 2.870 | 2.710 | 2.790 | 2.790 | 176,909 |
| 2024-01-22 | 2.810 | 2.820 | 2.680 | 2.700 | 2.700 | 129,500 |
| 2024-01-19 | 2.900 | 2.940 | 2.740 | 2.810 | 2.810 | 311,500 |
| 2024-01-18 | 2.880 | 2.950 | 2.880 | 2.950 | 2.950 | 162,500 |
| 2024-01-17 | 3.070 | 3.070 | 2.880 | 2.920 | 2.920 | 439,500 |
| 2024-01-16 | 2.990 | 3.040 | 2.990 | 3.030 | 3.030 | 331,000 |
| 2024-01-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 121,000 |
| 2024-01-12 | 2.950 | 2.950 | 2.930 | 2.940 | 2.940 | 88,500 |
| 2024-01-11 | 2.950 | 3.040 | 2.880 | 2.930 | 2.930 | 313,000 |
| 2024-01-10 | 3.000 | 3.020 | 2.950 | 2.970 | 2.970 | 77,000 |
| 2024-01-09 | 2.970 | 3.030 | 2.930 | 2.990 | 2.990 | 747,500 |
| 2024-01-08 | 2.930 | 3.020 | 2.900 | 2.920 | 2.920 | 356,000 |
| 2024-01-05 | 3.360 | 3.360 | 2.880 | 2.920 | 2.920 | 1,493,000 |
| 2024-01-04 | 3.790 | 3.790 | 3.300 | 3.320 | 3.320 | 1,490,500 |
| 2024-01-03 | 3.800 | 3.850 | 3.790 | 3.790 | 3.790 | 229,000 |
| 2024-01-02 | 3.930 | 3.930 | 3.780 | 3.800 | 3.800 | 820,500 |
| 2023-12-29 | 3.920 | 3.950 | 3.880 | 3.950 | 3.950 | 293,000 |
| 2023-12-28 | 3.910 | 3.980 | 3.880 | 3.920 | 3.920 | 488,500 |
| 2023-12-27 | 3.920 | 3.940 | 3.880 | 3.920 | 3.920 | 331,000 |
| 2023-12-22 | 3.980 | 3.990 | 3.770 | 3.940 | 3.940 | 836,500 |
| 2023-12-21 | 3.940 | 4.000 | 3.890 | 3.980 | 3.980 | 180,000 |
| 2023-12-20 | 3.970 | 3.990 | 3.930 | 3.960 | 3.960 | 353,500 |
| 2023-12-19 | 3.970 | 4.040 | 3.950 | 4.040 | 4.040 | 223,000 |
| 2023-12-18 | 3.950 | 4.040 | 3.890 | 4.040 | 4.040 | 235,500 |
| 2023-12-15 | 3.910 | 4.070 | 3.910 | 4.040 | 4.040 | 269,500 |
| 2023-12-14 | 4.070 | 4.070 | 3.900 | 4.000 | 4.000 | 408,500 |
| 2023-12-13 | 4.010 | 4.090 | 3.970 | 4.080 | 4.080 | 381,000 |
| 2023-12-12 | 4.010 | 4.080 | 3.970 | 4.080 | 4.080 | 144,000 |
| 2023-12-11 | 4.070 | 4.180 | 3.940 | 3.940 | 3.940 | 242,500 |
| 2023-12-08 | 4.000 | 4.070 | 3.950 | 4.070 | 4.070 | 161,000 |
| 2023-12-07 | 4.000 | 4.000 | 3.930 | 4.000 | 4.000 | 216,500 |
| 2023-12-06 | 4.060 | 4.150 | 3.960 | 4.100 | 4.100 | 467,500 |
| 2023-12-05 | 4.010 | 4.060 | 3.840 | 4.060 | 4.060 | 409,000 |
| 2023-12-04 | 4.110 | 4.150 | 4.010 | 4.010 | 4.010 | 164,500 |
| 2023-12-01 | 4.170 | 4.210 | 4.020 | 4.200 | 4.200 | 338,500 |
| 2023-11-30 | 4.220 | 4.220 | 4.150 | 4.170 | 4.170 | 97,500 |
| 2023-11-29 | 4.320 | 4.320 | 4.200 | 4.250 | 4.250 | 319,500 |
| 2023-11-28 | 4.370 | 4.370 | 4.220 | 4.320 | 4.320 | 296,000 |
| 2023-11-27 | 4.250 | 4.440 | 4.240 | 4.320 | 4.320 | 393,500 |
| 2023-11-24 | 4.200 | 4.240 | 4.170 | 4.240 | 4.240 | 192,000 |
| 2023-11-23 | 4.150 | 4.240 | 4.130 | 4.240 | 4.240 | 249,000 |
| 2023-11-22 | 4.160 | 4.210 | 4.140 | 4.210 | 4.210 | 213,500 |
| 2023-11-21 | 4.240 | 4.240 | 4.160 | 4.210 | 4.210 | 301,500 |
| 2023-11-20 | 4.250 | 4.250 | 4.120 | 4.240 | 4.240 | 269,000 |
| 2023-11-17 | 4.020 | 4.250 | 4.020 | 4.250 | 4.250 | 267,000 |
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.