Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 4.450 | 4.700 | 4.450 | 4.510 | 4.510 | 559,500 |
| 2023-02-22 | 4.600 | 4.600 | 4.330 | 4.410 | 4.410 | 464,000 |
| 2023-02-21 | 4.780 | 4.900 | 4.500 | 4.580 | 4.580 | 485,000 |
| 2023-02-20 | 4.430 | 4.750 | 4.320 | 4.720 | 4.720 | 954,633 |
| 2023-02-17 | 4.450 | 4.610 | 4.320 | 4.430 | 4.430 | 568,000 |
| 2023-02-16 | 4.480 | 4.740 | 4.340 | 4.430 | 4.430 | 859,500 |
| 2023-02-15 | 5.080 | 5.080 | 4.420 | 4.470 | 4.470 | 2,870,979 |
| 2023-02-14 | 5.360 | 5.360 | 5.000 | 5.130 | 5.130 | 1,165,000 |
| 2023-02-13 | 5.220 | 5.440 | 5.070 | 5.380 | 5.380 | 750,500 |
| 2023-02-10 | 5.530 | 5.530 | 5.100 | 5.220 | 5.220 | 898,000 |
| 2023-02-09 | 5.510 | 5.600 | 5.200 | 5.540 | 5.540 | 1,560,000 |
| 2023-02-08 | 6.180 | 6.200 | 5.490 | 5.510 | 5.510 | 1,568,500 |
| 2023-02-07 | 5.810 | 6.430 | 5.810 | 6.190 | 6.190 | 1,475,500 |
| 2023-02-06 | 6.660 | 6.660 | 5.810 | 5.810 | 5.810 | 2,046,500 |
| 2023-02-03 | 5.810 | 6.740 | 5.720 | 6.570 | 6.570 | 2,748,565 |
| 2023-02-02 | 5.500 | 5.820 | 5.410 | 5.800 | 5.800 | 1,711,500 |
| 2023-02-01 | 5.290 | 5.720 | 5.200 | 5.500 | 5.500 | 1,532,500 |
| 2023-01-31 | 5.440 | 5.540 | 5.060 | 5.230 | 5.230 | 1,002,000 |
| 2023-01-30 | 5.730 | 5.920 | 5.420 | 5.560 | 5.560 | 1,599,500 |
| 2023-01-27 | 5.000 | 5.680 | 5.000 | 5.650 | 5.650 | 2,174,000 |
| 2023-01-26 | 4.720 | 5.000 | 4.510 | 5.000 | 5.000 | 1,148,000 |
| 2023-01-20 | 4.840 | 4.840 | 4.620 | 4.720 | 4.720 | 505,000 |
| 2023-01-19 | 4.880 | 4.880 | 4.550 | 4.800 | 4.800 | 990,000 |
| 2023-01-18 | 4.930 | 4.980 | 4.800 | 4.900 | 4.900 | 611,500 |
| 2023-01-17 | 5.130 | 5.130 | 4.680 | 4.870 | 4.870 | 1,834,000 |
| 2023-01-16 | 4.240 | 5.110 | 4.240 | 5.060 | 5.060 | 4,033,580 |
| 2023-01-13 | 3.990 | 4.730 | 3.950 | 4.200 | 4.200 | 2,865,000 |
| 2023-01-12 | 4.050 | 4.230 | 3.790 | 3.990 | 3.990 | 1,543,500 |
| 2023-01-11 | 3.400 | 4.080 | 3.400 | 4.030 | 4.030 | 3,820,511 |
| 2023-01-10 | 3.210 | 3.440 | 3.190 | 3.390 | 3.390 | 573,500 |
| 2023-01-09 | 3.250 | 3.400 | 3.120 | 3.200 | 3.200 | 1,119,000 |
| 2023-01-06 | 3.100 | 3.340 | 3.100 | 3.250 | 3.250 | 874,500 |
| 2023-01-05 | 3.050 | 3.130 | 3.050 | 3.100 | 3.100 | 812,500 |
| 2023-01-04 | 3.000 | 3.100 | 3.000 | 3.080 | 3.080 | 200,500 |
| 2023-01-03 | 3.010 | 3.060 | 2.960 | 3.000 | 3.000 | 328,500 |
| 2022-12-30 | 2.990 | 3.030 | 2.980 | 3.020 | 3.020 | 364,000 |
| 2022-12-29 | 2.890 | 2.950 | 2.850 | 2.940 | 2.940 | 136,500 |
| 2022-12-28 | 2.950 | 2.950 | 2.720 | 2.890 | 2.890 | 307,000 |
| 2022-12-23 | 2.900 | 2.920 | 2.870 | 2.900 | 2.900 | 127,000 |
| 2022-12-22 | 2.900 | 3.000 | 2.890 | 2.900 | 2.900 | 345,000 |
| 2022-12-21 | 2.880 | 2.900 | 2.810 | 2.820 | 2.820 | 286,500 |
| 2022-12-20 | 3.210 | 3.210 | 2.800 | 2.850 | 2.850 | 932,500 |
| 2022-12-19 | 3.340 | 3.340 | 3.210 | 3.210 | 3.210 | 451,000 |
| 2022-12-16 | 3.230 | 3.370 | 3.200 | 3.340 | 3.340 | 827,000 |
| 2022-12-15 | 3.350 | 3.350 | 3.190 | 3.230 | 3.230 | 1,097,000 |
| 2022-12-14 | 3.280 | 3.380 | 3.280 | 3.350 | 3.350 | 652,883 |
| 2022-12-13 | 3.240 | 3.400 | 3.100 | 3.270 | 3.270 | 908,937 |
| 2022-12-12 | 3.310 | 3.420 | 3.200 | 3.220 | 3.220 | 1,103,500 |
| 2022-12-09 | 3.160 | 3.450 | 3.160 | 3.300 | 3.300 | 1,867,521 |
| 2022-12-08 | 2.710 | 3.450 | 2.690 | 3.160 | 3.160 | 4,587,000 |
| 2022-12-07 | 2.740 | 2.990 | 2.660 | 2.670 | 2.670 | 1,785,000 |
| 2022-12-06 | 2.740 | 2.920 | 2.670 | 2.770 | 2.770 | 1,525,000 |
| 2022-12-05 | 2.480 | 2.900 | 2.470 | 2.760 | 2.760 | 2,201,500 |
| 2022-12-02 | 2.380 | 2.440 | 2.330 | 2.420 | 2.420 | 456,500 |
| 2022-12-01 | 2.320 | 2.450 | 2.320 | 2.380 | 2.380 | 999,300 |
| 2022-11-30 | 2.300 | 2.350 | 2.250 | 2.320 | 2.320 | 578,000 |
| 2022-11-29 | 2.250 | 2.320 | 2.240 | 2.280 | 2.280 | 693,000 |
| 2022-11-28 | 2.310 | 2.310 | 2.160 | 2.250 | 2.250 | 1,193,000 |
| 2022-11-25 | 2.370 | 2.400 | 2.330 | 2.340 | 2.340 | 168,000 |
| 2022-11-24 | 2.380 | 2.400 | 2.350 | 2.370 | 2.370 | 245,500 |
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.