Zhaoke Ophthalmology Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.480	2.570	2.480	2.500	2.500	375,000
2026-07-27	2.550	2.680	2.430	2.550	2.550	342,000
2026-07-24	2.630	2.630	2.550	2.570	2.570	177,500
2026-07-23	2.660	2.660	2.630	2.630	2.630	12,500
2026-07-22	2.690	2.700	2.620	2.620	2.620	92,000
2026-07-21	2.600	2.650	2.560	2.650	2.650	88,000
2026-07-20	2.590	2.670	2.560	2.600	2.600	275,500
2026-07-17	2.700	2.710	2.570	2.590	2.590	427,500
2026-07-16	2.760	2.840	2.650	2.750	2.750	573,983
2026-07-15	2.650	2.800	2.650	2.740	2.740	736,000
2026-07-14	2.630	2.630	2.570	2.600	2.600	226,500
2026-07-13	2.690	2.700	2.580	2.620	2.620	229,000
2026-07-10	2.600	2.680	2.600	2.650	2.650	171,500
2026-07-09	2.600	2.620	2.580	2.600	2.600	92,000
2026-07-08	2.640	2.680	2.590	2.600	2.600	95,000
2026-07-07	2.680	2.680	2.540	2.650	2.650	505,000
2026-07-06	2.630	2.680	2.610	2.620	2.620	161,500
2026-07-03	2.600	2.620	2.560	2.610	2.610	136,000
2026-07-02	2.510	2.620	2.510	2.580	2.580	540,000
2026-06-30	2.490	2.510	2.410	2.510	2.510	422,000
2026-06-29	2.430	2.540	2.430	2.510	2.510	549,000
2026-06-26	2.460	2.470	2.400	2.420	2.420	291,500
2026-06-25	2.550	2.560	2.470	2.490	2.490	433,000
2026-06-24	2.550	2.640	2.510	2.550	2.550	233,500
2026-06-23	2.580	2.590	2.530	2.550	2.550	216,500
2026-06-22	2.430	2.580	2.430	2.530	2.530	815,000
2026-06-18	2.680	2.680	2.600	2.640	2.640	301,000
2026-06-17	2.730	2.790	2.620	2.680	2.680	587,500
2026-06-16	2.830	2.880	2.700	2.740	2.740	1,217,000
2026-06-15	2.860	2.860	2.760	2.830	2.830	697,000
2026-06-12	2.770	2.920	2.770	2.860	2.860	775,500
2026-06-11	2.750	2.770	2.670	2.770	2.770	451,000
2026-06-10	2.670	2.830	2.640	2.740	2.740	855,000
2026-06-09	2.590	2.780	2.590	2.720	2.720	2,603,000
2026-06-08	2.520	2.520	2.380	2.430	2.430	591,500
2026-06-05	2.530	2.570	2.440	2.550	2.550	452,000
2026-06-04	2.380	2.530	2.380	2.530	2.530	875,500
2026-06-03	2.550	2.580	2.380	2.430	2.430	1,312,000
2026-06-02	2.580	2.640	2.540	2.600	2.600	714,500
2026-06-01	2.600	2.660	2.400	2.590	2.590	1,154,000
2026-05-29	2.460	2.560	2.400	2.540	2.540	672,000
2026-05-28	2.520	2.580	2.380	2.400	2.400	978,000
2026-05-27	2.550	2.620	2.440	2.510	2.510	467,000
2026-05-26	2.510	2.580	2.450	2.550	2.550	871,500
2026-05-22	2.660	2.670	2.530	2.530	2.530	456,000
2026-05-21	2.630	2.680	2.610	2.630	2.630	313,500
2026-05-20	2.630	2.710	2.600	2.670	2.670	182,500
2026-05-19	2.640	2.660	2.610	2.650	2.650	233,000
2026-05-18	2.680	2.680	2.590	2.640	2.640	496,000
2026-05-15	2.710	2.710	2.620	2.660	2.660	498,000
2026-05-14	2.790	2.810	2.650	2.730	2.730	1,037,000
2026-05-13	2.850	2.850	2.780	2.800	2.800	742,000
2026-05-12	2.900	2.900	2.830	2.830	2.830	650,500
2026-05-11	2.910	2.950	2.830	2.900	2.900	386,000
2026-05-08	3.010	3.010	2.920	2.930	2.930	142,500
2026-05-07	2.900	3.100	2.880	3.000	3.000	636,500
2026-05-06	2.960	2.960	2.880	2.900	2.900	375,000
2026-05-05	2.940	2.980	2.900	2.960	2.960	232,000
2026-05-04	2.860	2.970	2.860	2.940	2.940	187,500
2026-04-30	2.970	2.970	2.830	2.900	2.900	1,070,000

← NewerPage 2 of 21 · 1,234 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.