Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 3.640 | 3.790 | 3.600 | 3.700 | 3.700 | 582,000 |
| 2023-08-18 | 3.690 | 3.690 | 3.560 | 3.640 | 3.640 | 81,500 |
| 2023-08-17 | 3.450 | 3.700 | 3.410 | 3.670 | 3.670 | 318,000 |
| 2023-08-16 | 3.600 | 3.640 | 3.500 | 3.520 | 3.520 | 525,500 |
| 2023-08-15 | 3.650 | 3.650 | 3.540 | 3.590 | 3.590 | 306,500 |
| 2023-08-14 | 3.570 | 3.700 | 3.470 | 3.700 | 3.700 | 466,000 |
| 2023-08-11 | 3.610 | 3.670 | 3.570 | 3.570 | 3.570 | 161,500 |
| 2023-08-10 | 3.710 | 3.730 | 3.560 | 3.670 | 3.670 | 249,000 |
| 2023-08-09 | 3.680 | 3.800 | 3.680 | 3.710 | 3.710 | 401,000 |
| 2023-08-08 | 3.700 | 3.780 | 3.650 | 3.690 | 3.690 | 423,500 |
| 2023-08-07 | 3.920 | 3.920 | 3.670 | 3.700 | 3.700 | 566,000 |
| 2023-08-04 | 3.910 | 3.930 | 3.880 | 3.920 | 3.920 | 340,000 |
| 2023-08-03 | 3.850 | 3.890 | 3.820 | 3.870 | 3.870 | 172,500 |
| 2023-08-02 | 4.000 | 4.020 | 3.840 | 3.850 | 3.850 | 421,000 |
| 2023-08-01 | 4.040 | 4.160 | 3.990 | 4.000 | 4.000 | 923,500 |
| 2023-07-31 | 3.900 | 4.120 | 3.900 | 4.040 | 4.040 | 1,216,000 |
| 2023-07-28 | 3.910 | 3.910 | 3.730 | 3.800 | 3.800 | 1,006,500 |
| 2023-07-27 | 4.140 | 4.140 | 3.950 | 3.990 | 3.990 | 261,000 |
| 2023-07-26 | 4.100 | 4.170 | 4.100 | 4.130 | 4.130 | 535,500 |
| 2023-07-25 | 3.740 | 4.220 | 3.740 | 4.100 | 4.100 | 1,121,500 |
| 2023-07-24 | 3.840 | 3.840 | 3.690 | 3.740 | 3.740 | 457,500 |
| 2023-07-21 | 3.680 | 3.850 | 3.680 | 3.840 | 3.840 | 84,000 |
| 2023-07-20 | 3.840 | 3.870 | 3.780 | 3.810 | 3.810 | 245,500 |
| 2023-07-19 | 3.610 | 3.750 | 3.600 | 3.750 | 3.750 | 279,000 |
| 2023-07-18 | 3.700 | 3.710 | 3.610 | 3.610 | 3.610 | 305,500 |
| 2023-07-14 | 3.720 | 3.770 | 3.720 | 3.750 | 3.750 | 30,000 |
| 2023-07-13 | 3.700 | 3.800 | 3.680 | 3.720 | 3.720 | 253,000 |
| 2023-07-12 | 3.900 | 3.930 | 3.710 | 3.760 | 3.760 | 163,500 |
| 2023-07-11 | 3.840 | 3.890 | 3.820 | 3.880 | 3.880 | 241,500 |
| 2023-07-10 | 3.700 | 3.820 | 3.700 | 3.790 | 3.790 | 378,000 |
| 2023-07-07 | 3.770 | 3.770 | 3.700 | 3.700 | 3.700 | 219,500 |
| 2023-07-06 | 3.800 | 3.840 | 3.770 | 3.790 | 3.790 | 335,000 |
| 2023-07-05 | 3.940 | 3.940 | 3.850 | 3.860 | 3.860 | 192,500 |
| 2023-07-04 | 3.750 | 3.960 | 3.750 | 3.900 | 3.900 | 792,500 |
| 2023-07-03 | 3.690 | 3.840 | 3.690 | 3.740 | 3.740 | 110,500 |
| 2023-06-30 | 3.730 | 3.730 | 3.570 | 3.690 | 3.690 | 86,000 |
| 2023-06-29 | 3.600 | 3.690 | 3.500 | 3.600 | 3.600 | 134,000 |
| 2023-06-28 | 3.600 | 3.700 | 3.440 | 3.600 | 3.600 | 288,500 |
| 2023-06-27 | 3.600 | 3.630 | 3.460 | 3.550 | 3.550 | 322,000 |
| 2023-06-26 | 3.630 | 3.640 | 3.460 | 3.540 | 3.540 | 163,000 |
| 2023-06-23 | 3.800 | 3.810 | 3.510 | 3.560 | 3.560 | 352,000 |
| 2023-06-21 | 3.700 | 3.830 | 3.550 | 3.800 | 3.800 | 422,500 |
| 2023-06-20 | 3.890 | 3.990 | 3.670 | 3.840 | 3.840 | 305,000 |
| 2023-06-19 | 3.900 | 3.950 | 3.780 | 3.890 | 3.890 | 208,500 |
| 2023-06-16 | 3.980 | 4.100 | 3.840 | 4.010 | 4.010 | 739,000 |
| 2023-06-15 | 3.640 | 4.010 | 3.640 | 3.980 | 3.980 | 1,091,500 |
| 2023-06-14 | 3.520 | 3.680 | 3.400 | 3.620 | 3.620 | 991,000 |
| 2023-06-13 | 3.240 | 3.470 | 3.230 | 3.400 | 3.400 | 421,000 |
| 2023-06-12 | 3.390 | 3.400 | 3.190 | 3.190 | 3.190 | 469,500 |
| 2023-06-09 | 3.440 | 3.500 | 3.250 | 3.390 | 3.390 | 503,000 |
| 2023-06-08 | 3.580 | 3.740 | 3.390 | 3.440 | 3.440 | 1,064,000 |
| 2023-06-07 | 2.930 | 3.590 | 2.810 | 3.580 | 3.580 | 2,589,723 |
| 2023-06-06 | 2.800 | 2.950 | 2.700 | 2.890 | 2.890 | 582,000 |
| 2023-06-05 | 2.620 | 2.830 | 2.430 | 2.800 | 2.800 | 1,401,000 |
| 2023-06-02 | 2.420 | 2.560 | 2.420 | 2.550 | 2.550 | 374,500 |
| 2023-06-01 | 2.490 | 2.500 | 2.400 | 2.420 | 2.420 | 295,500 |
| 2023-05-31 | 2.710 | 2.720 | 2.440 | 2.490 | 2.490 | 1,728,500 |
| 2023-05-30 | 2.820 | 2.830 | 2.710 | 2.720 | 2.720 | 977,000 |
| 2023-05-29 | 3.010 | 3.020 | 2.820 | 2.920 | 2.920 | 68,500 |
| 2023-05-25 | 2.810 | 3.010 | 2.800 | 3.010 | 3.010 | 128,000 |
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.