Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 4.200 | 4.210 | 4.070 | 4.070 | 4.070 | 195,000 |
| 2023-11-15 | 4.210 | 4.280 | 4.170 | 4.280 | 4.280 | 284,500 |
| 2023-11-14 | 4.120 | 4.210 | 4.060 | 4.210 | 4.210 | 242,500 |
| 2023-11-13 | 4.160 | 4.200 | 4.030 | 4.200 | 4.200 | 117,500 |
| 2023-11-10 | 4.060 | 4.120 | 4.010 | 4.120 | 4.120 | 99,000 |
| 2023-11-09 | 4.060 | 4.120 | 4.060 | 4.070 | 4.070 | 60,500 |
| 2023-11-08 | 4.140 | 4.200 | 4.050 | 4.070 | 4.070 | 175,500 |
| 2023-11-07 | 4.140 | 4.180 | 4.060 | 4.140 | 4.140 | 57,500 |
| 2023-11-06 | 4.120 | 4.300 | 4.040 | 4.150 | 4.150 | 565,000 |
| 2023-11-03 | 4.110 | 4.170 | 4.080 | 4.120 | 4.120 | 283,500 |
| 2023-11-02 | 4.180 | 4.180 | 4.080 | 4.160 | 4.160 | 178,000 |
| 2023-11-01 | 4.210 | 4.210 | 4.150 | 4.180 | 4.180 | 107,000 |
| 2023-10-31 | 4.190 | 4.220 | 4.040 | 4.210 | 4.210 | 504,500 |
| 2023-10-30 | 4.030 | 4.230 | 4.010 | 4.190 | 4.190 | 991,000 |
| 2023-10-27 | 4.000 | 4.040 | 3.820 | 4.030 | 4.030 | 334,000 |
| 2023-10-26 | 4.000 | 4.030 | 3.900 | 4.030 | 4.030 | 135,000 |
| 2023-10-25 | 4.020 | 4.040 | 3.810 | 4.040 | 4.040 | 292,000 |
| 2023-10-24 | 3.870 | 4.020 | 3.850 | 4.020 | 4.020 | 281,292 |
| 2023-10-20 | 3.990 | 4.040 | 3.900 | 4.000 | 4.000 | 316,000 |
| 2023-10-19 | 4.040 | 4.040 | 3.810 | 3.970 | 3.970 | 584,500 |
| 2023-10-18 | 4.040 | 4.040 | 3.900 | 4.040 | 4.040 | 331,500 |
| 2023-10-17 | 4.080 | 4.200 | 4.040 | 4.040 | 4.040 | 482,083 |
| 2023-10-16 | 4.100 | 4.100 | 3.880 | 4.000 | 4.000 | 371,000 |
| 2023-10-13 | 4.400 | 4.500 | 4.000 | 4.030 | 4.030 | 3,295,000 |
| 2023-10-12 | 4.080 | 4.440 | 4.040 | 4.400 | 4.400 | 1,514,400 |
| 2023-10-11 | 3.900 | 4.080 | 3.900 | 4.080 | 4.080 | 564,000 |
| 2023-10-10 | 3.900 | 4.000 | 3.850 | 3.960 | 3.960 | 542,500 |
| 2023-10-09 | 3.900 | 3.980 | 3.860 | 3.900 | 3.900 | 520,000 |
| 2023-10-06 | 3.870 | 3.960 | 3.800 | 3.930 | 3.930 | 642,000 |
| 2023-10-05 | 3.860 | 3.920 | 3.850 | 3.890 | 3.890 | 739,500 |
| 2023-10-04 | 3.700 | 3.950 | 3.650 | 3.880 | 3.880 | 1,452,000 |
| 2023-10-03 | 3.550 | 3.770 | 3.520 | 3.730 | 3.730 | 424,500 |
| 2023-09-29 | 3.320 | 3.670 | 3.320 | 3.590 | 3.590 | 3,130,168 |
| 2023-09-28 | 3.400 | 3.460 | 3.380 | 3.420 | 3.420 | 76,000 |
| 2023-09-27 | 3.250 | 3.400 | 3.250 | 3.360 | 3.360 | 185,708 |
| 2023-09-26 | 3.250 | 3.400 | 3.240 | 3.240 | 3.240 | 60,000 |
| 2023-09-25 | 3.430 | 3.540 | 3.250 | 3.250 | 3.250 | 83,500 |
| 2023-09-22 | 3.320 | 3.360 | 3.260 | 3.330 | 3.330 | 38,000 |
| 2023-09-21 | 3.390 | 3.400 | 3.220 | 3.230 | 3.230 | 97,500 |
| 2023-09-20 | 3.380 | 3.400 | 3.330 | 3.390 | 3.390 | 112,500 |
| 2023-09-19 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 10,500 |
| 2023-09-18 | 3.520 | 3.540 | 3.340 | 3.360 | 3.360 | 332,500 |
| 2023-09-15 | 3.300 | 3.400 | 3.300 | 3.320 | 3.320 | 223,096 |
| 2023-09-14 | 3.380 | 3.410 | 3.260 | 3.300 | 3.300 | 435,500 |
| 2023-09-13 | 3.390 | 3.410 | 3.370 | 3.370 | 3.370 | 84,000 |
| 2023-09-12 | 3.420 | 3.430 | 3.340 | 3.390 | 3.390 | 28,000 |
| 2023-09-11 | 3.420 | 3.430 | 3.300 | 3.390 | 3.390 | 187,000 |
| 2023-09-07 | 3.500 | 3.550 | 3.440 | 3.500 | 3.500 | 62,500 |
| 2023-09-06 | 3.450 | 3.550 | 3.430 | 3.500 | 3.500 | 164,000 |
| 2023-09-05 | 3.500 | 3.580 | 3.470 | 3.540 | 3.540 | 123,062 |
| 2023-09-04 | 3.680 | 3.840 | 3.550 | 3.550 | 3.550 | 123,500 |
| 2023-09-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-08-31 | 3.610 | 3.680 | 3.500 | 3.680 | 3.680 | 218,500 |
| 2023-08-30 | 3.700 | 3.700 | 3.610 | 3.610 | 3.610 | 75,500 |
| 2023-08-29 | 3.650 | 3.790 | 3.650 | 3.700 | 3.700 | 226,500 |
| 2023-08-28 | 3.830 | 3.830 | 3.570 | 3.650 | 3.650 | 232,500 |
| 2023-08-25 | 3.590 | 3.670 | 3.560 | 3.640 | 3.640 | 132,000 |
| 2023-08-24 | 3.660 | 3.780 | 3.590 | 3.700 | 3.700 | 626,604 |
| 2023-08-23 | 3.770 | 3.790 | 3.600 | 3.660 | 3.660 | 436,000 |
| 2023-08-22 | 3.700 | 3.780 | 3.680 | 3.770 | 3.770 | 518,000 |
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.