Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.070 | 3.100 | 2.990 | 3.040 | 3.040 | 405,500 |
| 2022-08-26 | 3.010 | 3.090 | 3.010 | 3.070 | 3.070 | 52,500 |
| 2022-08-25 | 3.000 | 3.070 | 2.950 | 3.070 | 3.070 | 44,000 |
| 2022-08-24 | 3.040 | 3.060 | 2.960 | 3.040 | 3.040 | 148,000 |
| 2022-08-23 | 2.980 | 3.090 | 2.980 | 3.090 | 3.090 | 10,500 |
| 2022-08-22 | 3.040 | 3.050 | 3.000 | 3.030 | 3.030 | 85,500 |
| 2022-08-19 | 2.990 | 3.170 | 2.960 | 3.020 | 3.020 | 62,000 |
| 2022-08-18 | 3.010 | 3.020 | 2.990 | 2.990 | 2.990 | 51,000 |
| 2022-08-17 | 3.030 | 3.070 | 3.000 | 3.040 | 3.040 | 33,903 |
| 2022-08-16 | 3.050 | 3.080 | 3.030 | 3.040 | 3.040 | 39,500 |
| 2022-08-15 | 3.100 | 3.100 | 3.070 | 3.100 | 3.100 | 36,000 |
| 2022-08-12 | 3.060 | 3.130 | 3.010 | 3.100 | 3.100 | 208,000 |
| 2022-08-11 | 3.030 | 3.110 | 3.000 | 3.060 | 3.060 | 47,678 |
| 2022-08-10 | 3.080 | 3.080 | 2.930 | 3.030 | 3.030 | 294,000 |
| 2022-08-09 | 3.040 | 3.100 | 3.040 | 3.080 | 3.080 | 62,500 |
| 2022-08-08 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 20,500 |
| 2022-08-05 | 3.100 | 3.150 | 3.070 | 3.100 | 3.100 | 263,500 |
| 2022-08-04 | 3.080 | 3.150 | 3.070 | 3.100 | 3.100 | 64,500 |
| 2022-08-03 | 3.010 | 3.180 | 3.010 | 3.070 | 3.070 | 186,500 |
| 2022-08-02 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 192,500 |
| 2022-08-01 | 3.200 | 3.210 | 3.100 | 3.120 | 3.120 | 95,000 |
| 2022-07-29 | 3.270 | 3.270 | 3.180 | 3.200 | 3.200 | 178,000 |
| 2022-07-28 | 3.280 | 3.300 | 3.270 | 3.270 | 3.270 | 141,000 |
| 2022-07-27 | 3.370 | 3.390 | 3.260 | 3.280 | 3.280 | 304,000 |
| 2022-07-26 | 3.440 | 3.440 | 3.360 | 3.400 | 3.400 | 70,500 |
| 2022-07-25 | 3.510 | 3.510 | 3.430 | 3.440 | 3.440 | 193,500 |
| 2022-07-22 | 3.580 | 3.590 | 3.550 | 3.550 | 3.550 | 8,000 |
| 2022-07-21 | 3.600 | 3.620 | 3.480 | 3.590 | 3.590 | 27,000 |
| 2022-07-20 | 3.600 | 3.610 | 3.530 | 3.530 | 3.530 | 16,000 |
| 2022-07-19 | 3.440 | 3.570 | 3.440 | 3.500 | 3.500 | 45,000 |
| 2022-07-18 | 3.760 | 3.760 | 3.510 | 3.570 | 3.570 | 88,000 |
| 2022-07-15 | 3.630 | 3.640 | 3.500 | 3.500 | 3.500 | 77,000 |
| 2022-07-14 | 3.710 | 3.800 | 3.630 | 3.630 | 3.630 | 59,600 |
| 2022-07-13 | 3.690 | 3.710 | 3.690 | 3.700 | 3.700 | 37,000 |
| 2022-07-12 | 3.880 | 3.950 | 3.620 | 3.660 | 3.660 | 129,000 |
| 2022-07-11 | 3.860 | 3.980 | 3.860 | 3.880 | 3.880 | 36,500 |
| 2022-07-08 | 3.900 | 4.000 | 3.830 | 3.850 | 3.850 | 79,010 |
| 2022-07-07 | 3.950 | 3.950 | 3.810 | 3.900 | 3.900 | 102,500 |
| 2022-07-06 | 3.980 | 4.100 | 3.960 | 3.990 | 3.990 | 262,961 |
| 2022-07-05 | 3.930 | 3.990 | 3.800 | 3.840 | 3.840 | 212,000 |
| 2022-07-04 | 3.980 | 4.010 | 3.970 | 3.980 | 3.980 | 120,000 |
| 2022-06-30 | 3.990 | 4.070 | 3.990 | 4.000 | 4.000 | 159,500 |
| 2022-06-29 | 4.150 | 4.150 | 4.060 | 4.060 | 4.060 | 111,000 |
| 2022-06-28 | 4.150 | 4.200 | 4.140 | 4.150 | 4.150 | 120,345 |
| 2022-06-27 | 4.190 | 4.280 | 4.100 | 4.140 | 4.140 | 390,000 |
| 2022-06-24 | 4.140 | 4.140 | 4.120 | 4.130 | 4.130 | 179,500 |
| 2022-06-23 | 4.100 | 4.160 | 4.100 | 4.110 | 4.110 | 77,000 |
| 2022-06-22 | 4.160 | 4.170 | 4.100 | 4.100 | 4.100 | 32,500 |
| 2022-06-21 | 4.220 | 4.220 | 4.110 | 4.160 | 4.160 | 224,000 |
| 2022-06-20 | 4.160 | 4.190 | 4.160 | 4.160 | 4.160 | 173,500 |
| 2022-06-17 | 4.060 | 4.550 | 4.060 | 4.150 | 4.150 | 237,000 |
| 2022-06-16 | 4.230 | 4.230 | 4.040 | 4.060 | 4.060 | 59,500 |
| 2022-06-15 | 4.050 | 4.230 | 4.020 | 4.140 | 4.140 | 72,500 |
| 2022-06-14 | 4.080 | 4.080 | 4.000 | 4.060 | 4.060 | 47,500 |
| 2022-06-13 | 4.220 | 4.320 | 4.030 | 4.080 | 4.080 | 193,000 |
| 2022-06-10 | 4.240 | 4.400 | 4.240 | 4.280 | 4.280 | 223,000 |
| 2022-06-09 | 4.370 | 4.390 | 4.210 | 4.240 | 4.240 | 339,000 |
| 2022-06-08 | 4.280 | 4.330 | 4.220 | 4.250 | 4.250 | 100,000 |
| 2022-06-07 | 4.200 | 4.260 | 4.200 | 4.210 | 4.210 | 43,500 |
| 2022-06-06 | 4.180 | 4.370 | 4.130 | 4.200 | 4.200 | 57,500 |
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.