Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 4.240 | 4.240 | 4.130 | 4.140 | 4.140 | 33,000 |
| 2022-06-01 | 4.220 | 4.390 | 4.120 | 4.230 | 4.230 | 188,500 |
| 2022-05-31 | 4.220 | 4.290 | 4.140 | 4.180 | 4.180 | 110,000 |
| 2022-05-30 | 4.350 | 4.350 | 4.130 | 4.180 | 4.180 | 36,000 |
| 2022-05-27 | 4.300 | 4.300 | 4.150 | 4.300 | 4.300 | 307,510 |
| 2022-05-26 | 4.320 | 4.320 | 4.130 | 4.140 | 4.140 | 245,000 |
| 2022-05-25 | 4.360 | 4.370 | 4.260 | 4.280 | 4.280 | 61,000 |
| 2022-05-24 | 4.510 | 4.510 | 4.360 | 4.360 | 4.360 | 48,384 |
| 2022-05-23 | 4.520 | 4.540 | 4.410 | 4.460 | 4.460 | 63,000 |
| 2022-05-20 | 4.540 | 4.700 | 4.400 | 4.490 | 4.490 | 268,500 |
| 2022-05-19 | 4.470 | 4.480 | 4.330 | 4.410 | 4.410 | 178,000 |
| 2022-05-18 | 4.580 | 4.620 | 4.470 | 4.470 | 4.470 | 33,000 |
| 2022-05-17 | 4.480 | 4.580 | 4.450 | 4.580 | 4.580 | 185,000 |
| 2022-05-16 | 4.180 | 4.540 | 4.180 | 4.480 | 4.480 | 373,486 |
| 2022-05-13 | 4.000 | 4.190 | 4.000 | 4.190 | 4.190 | 195,000 |
| 2022-05-12 | 4.100 | 4.170 | 4.000 | 4.000 | 4.000 | 231,000 |
| 2022-05-11 | 4.120 | 4.170 | 4.020 | 4.100 | 4.100 | 260,500 |
| 2022-05-10 | 4.120 | 4.180 | 3.940 | 4.120 | 4.120 | 103,000 |
| 2022-05-06 | 4.160 | 4.370 | 4.130 | 4.140 | 4.140 | 227,000 |
| 2022-05-05 | 4.350 | 4.490 | 4.310 | 4.330 | 4.330 | 380,000 |
| 2022-05-04 | 4.630 | 4.740 | 4.230 | 4.260 | 4.260 | 508,000 |
| 2022-05-03 | 4.500 | 4.860 | 4.450 | 4.750 | 4.750 | 390,540 |
| 2022-04-29 | 4.250 | 4.560 | 4.180 | 4.530 | 4.530 | 406,000 |
| 2022-04-28 | 4.150 | 4.350 | 4.140 | 4.340 | 4.340 | 223,500 |
| 2022-04-27 | 4.180 | 4.280 | 3.990 | 4.280 | 4.280 | 207,241 |
| 2022-04-26 | 3.900 | 4.350 | 3.890 | 4.180 | 4.180 | 390,500 |
| 2022-04-25 | 4.000 | 4.000 | 3.850 | 3.970 | 3.970 | 341,500 |
| 2022-04-22 | 4.130 | 4.130 | 3.900 | 4.100 | 4.100 | 239,000 |
| 2022-04-21 | 3.840 | 4.130 | 3.810 | 4.130 | 4.130 | 823,000 |
| 2022-04-20 | 3.800 | 3.840 | 3.760 | 3.840 | 3.840 | 469,000 |
| 2022-04-19 | 3.690 | 3.840 | 3.690 | 3.800 | 3.800 | 629,052 |
| 2022-04-14 | 3.510 | 3.750 | 3.510 | 3.690 | 3.690 | 243,598 |
| 2022-04-13 | 3.570 | 3.570 | 3.480 | 3.500 | 3.500 | 103,000 |
| 2022-04-12 | 3.510 | 3.550 | 3.450 | 3.550 | 3.550 | 175,500 |
| 2022-04-11 | 3.610 | 3.610 | 3.470 | 3.510 | 3.510 | 410,000 |
| 2022-04-08 | 3.580 | 3.700 | 3.580 | 3.660 | 3.660 | 284,500 |
| 2022-04-07 | 3.550 | 3.870 | 3.500 | 3.700 | 3.700 | 998,500 |
| 2022-04-06 | 3.530 | 3.580 | 3.510 | 3.550 | 3.550 | 96,500 |
| 2022-04-04 | 3.510 | 3.580 | 3.510 | 3.580 | 3.580 | 123,000 |
| 2022-04-01 | 3.490 | 3.500 | 3.480 | 3.500 | 3.500 | 94,000 |
| 2022-03-31 | 3.510 | 3.540 | 3.420 | 3.500 | 3.500 | 1,043,000 |
| 2022-03-30 | 3.420 | 3.570 | 3.390 | 3.570 | 3.570 | 3,772,100 |
| 2022-03-29 | 3.450 | 3.450 | 3.390 | 3.410 | 3.410 | 996,500 |
| 2022-03-28 | 3.410 | 3.500 | 3.400 | 3.420 | 3.420 | 447,020 |
| 2022-03-25 | 3.440 | 3.500 | 3.300 | 3.400 | 3.400 | 977,500 |
| 2022-03-24 | 3.530 | 3.530 | 3.380 | 3.440 | 3.440 | 304,000 |
| 2022-03-23 | 3.470 | 3.610 | 3.470 | 3.490 | 3.490 | 177,500 |
| 2022-03-22 | 3.220 | 3.680 | 3.220 | 3.570 | 3.570 | 1,809,500 |
| 2022-03-21 | 3.410 | 3.430 | 3.300 | 3.310 | 3.310 | 114,000 |
| 2022-03-18 | 3.450 | 3.560 | 3.390 | 3.390 | 3.390 | 308,500 |
| 2022-03-17 | 3.420 | 3.650 | 3.370 | 3.580 | 3.580 | 941,500 |
| 2022-03-16 | 3.180 | 3.340 | 3.070 | 3.310 | 3.310 | 358,500 |
| 2022-03-15 | 3.510 | 3.510 | 3.110 | 3.130 | 3.130 | 455,000 |
| 2022-03-14 | 3.900 | 3.900 | 3.510 | 3.530 | 3.530 | 339,500 |
| 2022-03-11 | 3.890 | 3.960 | 3.680 | 3.900 | 3.900 | 307,500 |
| 2022-03-10 | 4.000 | 4.010 | 3.950 | 3.980 | 3.980 | 83,000 |
| 2022-03-09 | 4.140 | 4.170 | 3.900 | 3.930 | 3.930 | 254,500 |
| 2022-03-08 | 4.020 | 4.400 | 4.020 | 4.140 | 4.140 | 361,500 |
| 2022-03-07 | 4.160 | 4.380 | 4.000 | 4.240 | 4.240 | 373,500 |
| 2022-03-04 | 4.470 | 4.500 | 4.010 | 4.390 | 4.390 | 258,500 |
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.