Zhaoke Ophthalmology Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	2.430	2.450	2.330	2.380	2.380	162,380
2022-11-22	2.450	2.450	2.320	2.410	2.410	829,500
2022-11-21	2.560	2.560	2.430	2.470	2.470	764,000
2022-11-18	2.700	2.760	2.500	2.560	2.560	2,239,500
2022-11-17	2.400	2.790	2.310	2.580	2.580	5,255,000
2022-11-16	2.130	2.400	2.130	2.400	2.400	1,662,000
2022-11-15	2.080	2.230	2.060	2.130	2.130	2,430,500
2022-11-14	2.180	2.190	2.070	2.110	2.110	808,000
2022-11-11	2.150	2.150	2.080	2.080	2.080	809,000
2022-11-10	2.090	2.220	2.060	2.090	2.090	221,500
2022-11-09	2.200	2.200	2.110	2.130	2.130	224,500
2022-11-08	2.290	2.290	2.150	2.150	2.150	614,500
2022-11-07	2.160	2.330	2.110	2.230	2.230	2,021,630
2022-11-04	2.180	2.200	2.080	2.160	2.160	352,500
2022-11-03	2.150	2.300	2.150	2.190	2.190	436,500
2022-11-02	2.060	2.230	2.020	2.150	2.150	491,500
2022-11-01	2.150	2.150	2.030	2.080	2.080	446,000
2022-10-31	2.140	2.180	2.020	2.020	2.020	53,812
2022-10-28	2.080	2.330	2.080	2.110	2.110	1,108,000
2022-10-27	2.150	2.190	2.100	2.140	2.140	66,531
2022-10-26	2.100	2.120	2.050	2.110	2.110	88,500
2022-10-25	2.150	2.150	2.090	2.110	2.110	73,500
2022-10-24	2.290	2.320	2.130	2.150	2.150	108,000
2022-10-21	2.330	2.340	2.290	2.290	2.290	143,500
2022-10-20	2.280	2.410	2.260	2.330	2.330	62,000
2022-10-19	2.310	2.350	2.310	2.310	2.310	34,500
2022-10-18	2.380	2.430	2.330	2.330	2.330	188,000
2022-10-17	2.420	2.460	2.360	2.380	2.380	13,000
2022-10-14	2.450	2.540	2.420	2.420	2.420	75,000
2022-10-13	2.480	2.510	2.410	2.450	2.450	154,041
2022-10-12	2.510	2.590	2.460	2.480	2.480	208,500
2022-10-11	2.580	2.580	2.510	2.560	2.560	34,500
2022-10-10	2.600	2.600	2.500	2.590	2.590	168,000
2022-10-07	2.530	2.730	2.530	2.600	2.600	22,500
2022-10-06	2.560	2.750	2.560	2.640	2.640	10,500
2022-10-05	2.570	2.650	2.570	2.580	2.580	121,000
2022-10-03	2.590	2.690	2.560	2.570	2.570	55,000
2022-09-30	2.650	2.660	2.600	2.610	2.610	50,000
2022-09-29	2.780	2.780	2.600	2.650	2.650	522,500
2022-09-28	2.670	2.770	2.650	2.760	2.760	432,000
2022-09-27	2.680	2.780	2.650	2.780	2.780	70,500
2022-09-26	2.710	2.790	2.680	2.700	2.700	55,500
2022-09-23	2.700	2.790	2.700	2.710	2.710	68,000
2022-09-22	2.740	2.790	2.710	2.790	2.790	76,500
2022-09-21	2.720	2.830	2.720	2.740	2.740	249,500
2022-09-20	2.810	2.880	2.810	2.820	2.820	145,500
2022-09-19	2.800	2.830	2.780	2.800	2.800	170,000
2022-09-16	2.780	2.900	2.780	2.820	2.820	151,500
2022-09-15	2.800	2.860	2.800	2.810	2.810	99,000
2022-09-14	2.850	2.950	2.810	2.850	2.850	393,000
2022-09-13	2.850	2.950	2.820	2.830	2.830	117,000
2022-09-09	2.810	2.940	2.810	2.900	2.900	105,000
2022-09-08	2.840	2.880	2.810	2.810	2.810	51,336
2022-09-07	2.880	2.910	2.850	2.850	2.850	174,500
2022-09-06	2.890	2.980	2.880	2.910	2.910	49,000
2022-09-05	2.950	2.950	2.860	2.870	2.870	140,500
2022-09-02	2.990	3.000	2.940	2.950	2.950	324,500
2022-09-01	2.980	3.100	2.980	2.980	2.980	333,500
2022-08-31	2.970	3.060	2.970	3.000	3.000	109,500
2022-08-30	3.040	3.040	2.980	2.990	2.990	90,500

← NewerPage 17 of 21 · 1,235 trading daysOlder →

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.