Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 2.970 | 3.050 | 2.970 | 3.000 | 3.000 | 319,000 |
| 2026-04-28 | 3.050 | 3.050 | 2.970 | 2.970 | 2.970 | 273,625 |
| 2026-04-27 | 3.080 | 3.080 | 3.010 | 3.050 | 3.050 | 308,000 |
| 2026-04-24 | 3.030 | 3.070 | 2.990 | 3.060 | 3.060 | 101,000 |
| 2026-04-23 | 3.070 | 3.070 | 2.980 | 3.030 | 3.030 | 468,000 |
| 2026-04-22 | 3.110 | 3.150 | 3.080 | 3.080 | 3.080 | 231,000 |
| 2026-04-21 | 3.110 | 3.140 | 3.080 | 3.120 | 3.120 | 194,000 |
| 2026-04-20 | 3.170 | 3.170 | 3.050 | 3.110 | 3.110 | 708,500 |
| 2026-04-17 | 3.240 | 3.270 | 3.120 | 3.150 | 3.150 | 395,000 |
| 2026-04-16 | 3.070 | 3.210 | 3.020 | 3.200 | 3.200 | 1,411,500 |
| 2026-04-15 | 3.090 | 3.100 | 3.020 | 3.050 | 3.050 | 300,500 |
| 2026-04-14 | 3.020 | 3.080 | 3.020 | 3.050 | 3.050 | 263,000 |
| 2026-04-13 | 2.980 | 3.060 | 2.980 | 3.020 | 3.020 | 422,000 |
| 2026-04-10 | 3.010 | 3.010 | 2.950 | 2.980 | 2.980 | 317,000 |
| 2026-04-09 | 3.080 | 3.090 | 2.950 | 3.000 | 3.000 | 783,000 |
| 2026-04-08 | 3.030 | 3.140 | 3.030 | 3.090 | 3.090 | 577,500 |
| 2026-04-02 | 3.020 | 3.110 | 3.010 | 3.040 | 3.040 | 418,800 |
| 2026-04-01 | 3.010 | 3.060 | 2.920 | 3.020 | 3.020 | 461,000 |
| 2026-03-31 | 2.960 | 2.980 | 2.880 | 2.950 | 2.950 | 134,000 |
| 2026-03-30 | 2.910 | 2.960 | 2.810 | 2.960 | 2.960 | 478,000 |
| 2026-03-27 | 2.930 | 3.020 | 2.910 | 2.910 | 2.910 | 561,000 |
| 2026-03-26 | 2.980 | 3.090 | 2.900 | 2.930 | 2.930 | 444,000 |
| 2026-03-25 | 3.060 | 3.130 | 2.970 | 2.980 | 2.980 | 514,500 |
| 2026-03-24 | 2.990 | 3.060 | 2.950 | 3.060 | 3.060 | 462,000 |
| 2026-03-23 | 3.070 | 3.070 | 2.910 | 2.930 | 2.930 | 828,500 |
| 2026-03-20 | 3.110 | 3.160 | 3.050 | 3.090 | 3.090 | 699,000 |
| 2026-03-19 | 3.170 | 3.180 | 3.110 | 3.110 | 3.110 | 487,000 |
| 2026-03-18 | 3.270 | 3.270 | 3.170 | 3.220 | 3.220 | 133,500 |
| 2026-03-17 | 3.180 | 3.290 | 3.170 | 3.170 | 3.170 | 277,000 |
| 2026-03-16 | 3.270 | 3.270 | 3.190 | 3.220 | 3.220 | 258,500 |
| 2026-03-13 | 3.280 | 3.280 | 3.240 | 3.270 | 3.270 | 666,500 |
| 2026-03-12 | 3.310 | 3.370 | 3.310 | 3.330 | 3.330 | 127,848 |
| 2026-03-11 | 3.430 | 3.440 | 3.350 | 3.410 | 3.410 | 259,500 |
| 2026-03-10 | 3.500 | 3.570 | 3.370 | 3.430 | 3.430 | 487,708 |
| 2026-03-09 | 3.330 | 3.490 | 3.240 | 3.390 | 3.390 | 1,695,500 |
| 2026-03-06 | 3.100 | 3.460 | 3.090 | 3.370 | 3.370 | 1,838,500 |
| 2026-03-05 | 3.240 | 3.240 | 3.110 | 3.110 | 3.110 | 172,000 |
| 2026-03-04 | 3.140 | 3.210 | 3.020 | 3.180 | 3.180 | 574,000 |
| 2026-03-03 | 3.220 | 3.220 | 3.140 | 3.170 | 3.170 | 447,500 |
| 2026-03-02 | 3.260 | 3.280 | 3.160 | 3.220 | 3.220 | 647,000 |
| 2026-02-27 | 3.260 | 3.280 | 3.200 | 3.260 | 3.260 | 409,000 |
| 2026-02-26 | 3.340 | 3.340 | 3.220 | 3.260 | 3.260 | 711,500 |
| 2026-02-25 | 3.330 | 3.400 | 3.300 | 3.350 | 3.350 | 501,500 |
| 2026-02-24 | 3.440 | 3.440 | 3.330 | 3.330 | 3.330 | 472,000 |
| 2026-02-23 | 3.420 | 3.500 | 3.420 | 3.450 | 3.450 | 357,500 |
| 2026-02-20 | 3.440 | 3.460 | 3.380 | 3.420 | 3.420 | 532,500 |
| 2026-02-16 | 3.450 | 3.470 | 3.420 | 3.460 | 3.460 | 42,500 |
| 2026-02-13 | 3.360 | 3.500 | 3.360 | 3.460 | 3.460 | 351,000 |
| 2026-02-12 | 3.480 | 3.500 | 3.400 | 3.460 | 3.460 | 652,595 |
| 2026-02-11 | 3.500 | 3.510 | 3.420 | 3.470 | 3.470 | 447,000 |
| 2026-02-10 | 3.570 | 3.650 | 3.490 | 3.490 | 3.490 | 600,000 |
| 2026-02-09 | 3.540 | 3.570 | 3.420 | 3.560 | 3.560 | 927,500 |
| 2026-02-06 | 3.280 | 3.520 | 3.220 | 3.480 | 3.480 | 598,000 |
| 2026-02-05 | 3.240 | 3.340 | 3.150 | 3.330 | 3.330 | 509,500 |
| 2026-02-04 | 3.430 | 3.460 | 3.230 | 3.240 | 3.240 | 1,131,000 |
| 2026-02-03 | 3.530 | 3.550 | 3.430 | 3.440 | 3.440 | 1,008,500 |
| 2026-02-02 | 3.680 | 3.690 | 3.490 | 3.530 | 3.530 | 974,500 |
| 2026-01-30 | 3.640 | 3.790 | 3.530 | 3.680 | 3.680 | 2,091,000 |
| 2026-01-29 | 3.490 | 3.740 | 3.450 | 3.600 | 3.600 | 3,164,500 |
| 2026-01-28 | 3.410 | 3.580 | 3.380 | 3.490 | 3.490 | 877,000 |
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.