Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 4.550 | 4.680 | 4.470 | 4.470 | 4.470 | 48,536 |
| 2022-03-02 | 4.680 | 4.680 | 4.510 | 4.520 | 4.520 | 114,000 |
| 2022-03-01 | 4.540 | 4.770 | 4.520 | 4.690 | 4.690 | 1,852,600 |
| 2022-02-28 | 4.580 | 4.700 | 4.540 | 4.540 | 4.540 | 41,000 |
| 2022-02-25 | 4.560 | 4.790 | 4.520 | 4.700 | 4.700 | 132,500 |
| 2022-02-24 | 4.630 | 4.790 | 4.550 | 4.560 | 4.560 | 183,000 |
| 2022-02-23 | 4.850 | 4.940 | 4.680 | 4.690 | 4.690 | 99,000 |
| 2022-02-22 | 4.880 | 4.900 | 4.710 | 4.710 | 4.710 | 126,500 |
| 2022-02-21 | 5.140 | 5.140 | 4.870 | 4.890 | 4.890 | 179,000 |
| 2022-02-18 | 4.900 | 5.140 | 4.790 | 5.140 | 5.140 | 368,500 |
| 2022-02-17 | 4.800 | 4.950 | 4.800 | 4.880 | 4.880 | 65,000 |
| 2022-02-16 | 4.750 | 4.930 | 4.740 | 4.800 | 4.800 | 146,000 |
| 2022-02-15 | 4.590 | 4.750 | 4.590 | 4.690 | 4.690 | 35,500 |
| 2022-02-14 | 4.730 | 5.000 | 4.570 | 4.570 | 4.570 | 122,500 |
| 2022-02-11 | 4.960 | 4.960 | 4.800 | 4.870 | 4.870 | 100,000 |
| 2022-02-10 | 4.860 | 4.960 | 4.860 | 4.960 | 4.960 | 36,000 |
| 2022-02-09 | 4.870 | 4.960 | 4.710 | 4.960 | 4.960 | 281,500 |
| 2022-02-08 | 4.860 | 4.870 | 4.800 | 4.870 | 4.870 | 26,042 |
| 2022-02-07 | 4.900 | 4.940 | 4.810 | 4.940 | 4.940 | 87,000 |
| 2022-02-04 | 4.820 | 4.960 | 4.710 | 4.960 | 4.960 | 55,000 |
| 2022-01-31 | 4.790 | 4.820 | 4.770 | 4.820 | 4.820 | 40,000 |
| 2022-01-28 | 4.880 | 4.990 | 4.780 | 4.830 | 4.830 | 231,000 |
| 2022-01-27 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 186,500 |
| 2022-01-26 | 5.260 | 5.290 | 5.100 | 5.180 | 5.180 | 82,980 |
| 2022-01-25 | 5.300 | 5.300 | 5.180 | 5.270 | 5.270 | 94,000 |
| 2022-01-24 | 5.330 | 5.340 | 5.280 | 5.300 | 5.300 | 54,500 |
| 2022-01-21 | 5.510 | 5.510 | 5.300 | 5.330 | 5.330 | 157,050 |
| 2022-01-20 | 5.270 | 5.580 | 5.230 | 5.580 | 5.580 | 463,000 |
| 2022-01-19 | 5.330 | 5.330 | 5.220 | 5.270 | 5.270 | 101,500 |
| 2022-01-18 | 5.300 | 5.400 | 5.300 | 5.330 | 5.330 | 214,000 |
| 2022-01-17 | 5.300 | 5.350 | 5.190 | 5.250 | 5.250 | 214,500 |
| 2022-01-14 | 5.260 | 5.300 | 5.260 | 5.300 | 5.300 | 28,500 |
| 2022-01-13 | 5.350 | 5.410 | 5.250 | 5.270 | 5.270 | 166,500 |
| 2022-01-12 | 5.300 | 5.420 | 5.300 | 5.420 | 5.420 | 156,000 |
| 2022-01-11 | 5.280 | 5.300 | 5.250 | 5.300 | 5.300 | 166,000 |
| 2022-01-10 | 5.240 | 5.370 | 5.240 | 5.350 | 5.350 | 43,500 |
| 2022-01-07 | 5.370 | 5.370 | 5.240 | 5.250 | 5.250 | 171,000 |
| 2022-01-06 | 5.510 | 5.570 | 5.290 | 5.370 | 5.370 | 486,500 |
| 2022-01-05 | 5.580 | 5.600 | 5.510 | 5.570 | 5.570 | 101,500 |
| 2022-01-04 | 5.650 | 5.840 | 5.610 | 5.630 | 5.630 | 139,000 |
| 2022-01-03 | 5.670 | 5.700 | 5.580 | 5.630 | 5.630 | 169,000 |
| 2021-12-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2021-12-30 | 5.640 | 5.970 | 5.640 | 5.680 | 5.680 | 420,500 |
| 2021-12-29 | 5.680 | 5.680 | 5.600 | 5.640 | 5.640 | 154,687 |
| 2021-12-28 | 5.690 | 5.710 | 5.670 | 5.680 | 5.680 | 248,610 |
| 2021-12-24 | 5.780 | 5.780 | 5.680 | 5.690 | 5.690 | 151,000 |
| 2021-12-23 | 5.840 | 5.950 | 5.750 | 5.780 | 5.780 | 165,000 |
| 2021-12-22 | 5.850 | 5.880 | 5.780 | 5.840 | 5.840 | 180,500 |
| 2021-12-21 | 5.820 | 5.900 | 5.810 | 5.850 | 5.850 | 161,500 |
| 2021-12-20 | 5.650 | 6.030 | 5.650 | 5.780 | 5.780 | 879,000 |
| 2021-12-17 | 5.650 | 5.660 | 5.530 | 5.650 | 5.650 | 109,300 |
| 2021-12-16 | 5.560 | 5.650 | 5.500 | 5.650 | 5.650 | 207,000 |
| 2021-12-15 | 5.520 | 5.630 | 5.500 | 5.530 | 5.530 | 240,500 |
| 2021-12-14 | 5.600 | 5.690 | 5.510 | 5.520 | 5.520 | 172,500 |
| 2021-12-13 | 5.710 | 5.710 | 5.510 | 5.550 | 5.550 | 289,500 |
| 2021-12-10 | 5.890 | 5.890 | 5.660 | 5.720 | 5.720 | 193,500 |
| 2021-12-09 | 5.600 | 5.940 | 5.600 | 5.890 | 5.890 | 1,293,044 |
| 2021-12-08 | 5.730 | 5.760 | 5.610 | 5.630 | 5.630 | 173,000 |
| 2021-12-07 | 5.710 | 5.950 | 5.700 | 5.730 | 5.730 | 173,000 |
| 2021-12-06 | 6.020 | 6.030 | 5.680 | 5.690 | 5.690 | 466,500 |
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.