Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 2.910 | 2.960 | 2.820 | 2.870 | 2.870 | 197,500 |
| 2023-05-23 | 3.050 | 3.060 | 2.940 | 2.940 | 2.940 | 105,500 |
| 2023-05-22 | 3.110 | 3.180 | 3.020 | 3.050 | 3.050 | 441,000 |
| 2023-05-19 | 3.320 | 3.320 | 3.070 | 3.110 | 3.110 | 461,500 |
| 2023-05-18 | 3.480 | 3.510 | 3.330 | 3.340 | 3.340 | 212,000 |
| 2023-05-17 | 3.500 | 3.550 | 3.470 | 3.480 | 3.480 | 85,000 |
| 2023-05-16 | 3.510 | 3.560 | 3.480 | 3.500 | 3.500 | 139,000 |
| 2023-05-15 | 3.600 | 3.620 | 3.510 | 3.510 | 3.510 | 47,000 |
| 2023-05-12 | 3.570 | 3.610 | 3.520 | 3.560 | 3.560 | 263,000 |
| 2023-05-11 | 3.560 | 3.580 | 3.540 | 3.560 | 3.560 | 55,500 |
| 2023-05-10 | 3.520 | 3.600 | 3.520 | 3.580 | 3.580 | 83,000 |
| 2023-05-09 | 3.670 | 3.670 | 3.500 | 3.510 | 3.510 | 160,500 |
| 2023-05-08 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 247,000 |
| 2023-05-05 | 3.830 | 3.830 | 3.670 | 3.750 | 3.750 | 174,000 |
| 2023-05-04 | 3.620 | 3.840 | 3.600 | 3.840 | 3.840 | 90,500 |
| 2023-05-03 | 3.730 | 3.840 | 3.600 | 3.600 | 3.600 | 172,000 |
| 2023-05-02 | 3.730 | 3.830 | 3.680 | 3.730 | 3.730 | 74,500 |
| 2023-04-28 | 3.810 | 3.820 | 3.720 | 3.730 | 3.730 | 224,000 |
| 2023-04-27 | 3.850 | 3.900 | 3.800 | 3.810 | 3.810 | 81,000 |
| 2023-04-26 | 3.510 | 3.930 | 3.510 | 3.850 | 3.850 | 1,139,000 |
| 2023-04-25 | 3.580 | 3.590 | 3.400 | 3.510 | 3.510 | 232,000 |
| 2023-04-24 | 3.640 | 3.680 | 3.400 | 3.520 | 3.520 | 489,000 |
| 2023-04-21 | 3.880 | 3.900 | 3.610 | 3.670 | 3.670 | 359,000 |
| 2023-04-20 | 3.880 | 3.900 | 3.860 | 3.880 | 3.880 | 83,500 |
| 2023-04-19 | 3.900 | 3.900 | 3.810 | 3.880 | 3.880 | 196,500 |
| 2023-04-18 | 4.020 | 4.040 | 3.880 | 3.900 | 3.900 | 168,000 |
| 2023-04-17 | 4.110 | 4.110 | 4.000 | 4.020 | 4.020 | 317,000 |
| 2023-04-14 | 4.110 | 4.140 | 4.060 | 4.140 | 4.140 | 185,000 |
| 2023-04-13 | 4.180 | 4.220 | 4.020 | 4.030 | 4.030 | 285,000 |
| 2023-04-12 | 4.180 | 4.300 | 4.150 | 4.200 | 4.200 | 299,000 |
| 2023-04-11 | 3.980 | 4.280 | 3.980 | 4.200 | 4.200 | 445,500 |
| 2023-04-06 | 4.110 | 4.150 | 3.980 | 3.980 | 3.980 | 272,500 |
| 2023-04-04 | 4.000 | 4.200 | 3.900 | 4.170 | 4.170 | 516,000 |
| 2023-04-03 | 3.890 | 4.020 | 3.890 | 4.020 | 4.020 | 205,000 |
| 2023-03-31 | 3.830 | 3.960 | 3.830 | 3.890 | 3.890 | 130,500 |
| 2023-03-30 | 3.910 | 3.980 | 3.830 | 3.830 | 3.830 | 210,000 |
| 2023-03-29 | 3.730 | 3.960 | 3.710 | 3.950 | 3.950 | 845,000 |
| 2023-03-28 | 3.700 | 3.760 | 3.650 | 3.680 | 3.680 | 367,000 |
| 2023-03-27 | 3.780 | 3.880 | 3.690 | 3.740 | 3.740 | 675,500 |
| 2023-03-24 | 3.800 | 3.820 | 3.750 | 3.780 | 3.780 | 413,000 |
| 2023-03-23 | 3.830 | 3.880 | 3.690 | 3.820 | 3.820 | 596,000 |
| 2023-03-22 | 3.970 | 4.120 | 3.830 | 3.830 | 3.830 | 357,000 |
| 2023-03-21 | 3.870 | 4.050 | 3.760 | 3.970 | 3.970 | 519,500 |
| 2023-03-20 | 3.980 | 4.080 | 3.770 | 3.850 | 3.850 | 776,500 |
| 2023-03-17 | 4.080 | 4.160 | 3.950 | 4.000 | 4.000 | 538,000 |
| 2023-03-16 | 4.270 | 4.270 | 4.060 | 4.080 | 4.080 | 609,500 |
| 2023-03-15 | 4.130 | 4.390 | 4.130 | 4.350 | 4.350 | 280,500 |
| 2023-03-14 | 4.180 | 4.360 | 4.110 | 4.120 | 4.120 | 310,500 |
| 2023-03-13 | 4.100 | 4.210 | 4.060 | 4.180 | 4.180 | 240,000 |
| 2023-03-10 | 4.080 | 4.180 | 3.960 | 4.100 | 4.100 | 677,000 |
| 2023-03-09 | 3.950 | 4.250 | 3.900 | 4.180 | 4.180 | 480,000 |
| 2023-03-08 | 4.080 | 4.090 | 3.970 | 4.000 | 4.000 | 319,500 |
| 2023-03-07 | 4.100 | 4.450 | 4.040 | 4.080 | 4.080 | 991,000 |
| 2023-03-06 | 4.200 | 4.210 | 4.060 | 4.100 | 4.100 | 290,000 |
| 2023-03-03 | 4.340 | 4.340 | 4.180 | 4.250 | 4.250 | 263,000 |
| 2023-03-02 | 4.400 | 4.450 | 4.160 | 4.270 | 4.270 | 184,000 |
| 2023-03-01 | 4.060 | 4.450 | 4.060 | 4.450 | 4.450 | 733,000 |
| 2023-02-28 | 4.160 | 4.250 | 4.060 | 4.060 | 4.060 | 601,000 |
| 2023-02-27 | 4.410 | 4.410 | 4.020 | 4.160 | 4.160 | 703,000 |
| 2023-02-24 | 4.510 | 4.510 | 4.320 | 4.410 | 4.410 | 344,500 |
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.