Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.310 | 3.480 | 3.310 | 3.430 | 3.430 | 1,026,000 |
| 2026-01-26 | 3.440 | 3.440 | 3.260 | 3.290 | 3.290 | 1,137,500 |
| 2026-01-23 | 3.350 | 3.530 | 3.320 | 3.500 | 3.500 | 1,161,000 |
| 2026-01-22 | 3.390 | 3.400 | 3.280 | 3.320 | 3.320 | 616,500 |
| 2026-01-21 | 3.380 | 3.420 | 3.360 | 3.390 | 3.390 | 438,000 |
| 2026-01-20 | 3.380 | 3.480 | 3.360 | 3.440 | 3.440 | 664,540 |
| 2026-01-19 | 3.490 | 3.490 | 3.380 | 3.400 | 3.400 | 746,500 |
| 2026-01-16 | 3.550 | 3.550 | 3.490 | 3.520 | 3.520 | 393,000 |
| 2026-01-15 | 3.580 | 3.660 | 3.500 | 3.550 | 3.550 | 1,054,500 |
| 2026-01-14 | 3.440 | 3.600 | 3.410 | 3.580 | 3.580 | 1,459,500 |
| 2026-01-13 | 3.320 | 3.450 | 3.320 | 3.380 | 3.380 | 1,223,156 |
| 2026-01-12 | 3.390 | 3.400 | 3.270 | 3.320 | 3.320 | 720,000 |
| 2026-01-09 | 3.270 | 3.380 | 3.270 | 3.370 | 3.370 | 613,500 |
| 2026-01-08 | 3.210 | 3.370 | 3.200 | 3.370 | 3.370 | 879,738 |
| 2026-01-07 | 3.250 | 3.250 | 3.120 | 3.210 | 3.210 | 927,000 |
| 2026-01-06 | 3.260 | 3.280 | 3.190 | 3.250 | 3.250 | 536,500 |
| 2026-01-05 | 3.170 | 3.350 | 3.170 | 3.240 | 3.240 | 1,508,000 |
| 2026-01-02 | 2.970 | 3.220 | 2.960 | 3.170 | 3.170 | 1,392,000 |
| 2025-12-31 | 3.110 | 3.110 | 2.950 | 2.960 | 2.960 | 261,500 |
| 2025-12-30 | 2.960 | 3.100 | 2.870 | 3.080 | 3.080 | 1,037,000 |
| 2025-12-29 | 2.800 | 2.980 | 2.800 | 2.950 | 2.950 | 1,002,500 |
| 2025-12-24 | 2.810 | 2.880 | 2.810 | 2.820 | 2.820 | 508,448 |
| 2025-12-23 | 2.860 | 2.880 | 2.790 | 2.820 | 2.820 | 1,052,000 |
| 2025-12-22 | 3.020 | 3.020 | 2.870 | 2.870 | 2.870 | 953,000 |
| 2025-12-19 | 2.980 | 3.060 | 2.980 | 3.020 | 3.020 | 494,500 |
| 2025-12-18 | 3.000 | 3.020 | 2.950 | 3.020 | 3.020 | 806,500 |
| 2025-12-17 | 3.030 | 3.050 | 2.940 | 3.010 | 3.010 | 1,196,000 |
| 2025-12-16 | 3.100 | 3.100 | 3.020 | 3.030 | 3.030 | 618,500 |
| 2025-12-15 | 3.100 | 3.130 | 3.080 | 3.100 | 3.100 | 250,000 |
| 2025-12-12 | 3.050 | 3.110 | 3.030 | 3.110 | 3.110 | 376,500 |
| 2025-12-11 | 3.110 | 3.110 | 3.020 | 3.050 | 3.050 | 1,668,500 |
| 2025-12-10 | 3.100 | 3.130 | 3.090 | 3.120 | 3.120 | 138,500 |
| 2025-12-09 | 3.170 | 3.200 | 3.080 | 3.130 | 3.130 | 595,000 |
| 2025-12-08 | 3.120 | 3.140 | 3.060 | 3.140 | 3.140 | 269,000 |
| 2025-12-05 | 3.120 | 3.150 | 3.080 | 3.150 | 3.150 | 268,500 |
| 2025-12-04 | 3.140 | 3.170 | 3.080 | 3.130 | 3.130 | 634,500 |
| 2025-12-03 | 3.220 | 3.220 | 3.120 | 3.140 | 3.140 | 391,000 |
| 2025-12-02 | 3.160 | 3.230 | 3.160 | 3.200 | 3.200 | 347,000 |
| 2025-12-01 | 3.360 | 3.360 | 3.150 | 3.230 | 3.230 | 1,148,000 |
| 2025-11-28 | 3.250 | 3.390 | 3.230 | 3.360 | 3.360 | 746,500 |
| 2025-11-27 | 3.110 | 3.280 | 3.110 | 3.270 | 3.270 | 632,000 |
| 2025-11-26 | 3.120 | 3.260 | 3.110 | 3.160 | 3.160 | 431,500 |
| 2025-11-25 | 3.070 | 3.200 | 3.050 | 3.120 | 3.120 | 1,423,000 |
| 2025-11-24 | 3.110 | 3.130 | 3.030 | 3.060 | 3.060 | 965,500 |
| 2025-11-21 | 3.160 | 3.160 | 3.030 | 3.100 | 3.100 | 768,500 |
| 2025-11-20 | 3.250 | 3.260 | 3.140 | 3.180 | 3.180 | 1,267,000 |
| 2025-11-19 | 3.250 | 3.250 | 3.210 | 3.230 | 3.230 | 379,000 |
| 2025-11-18 | 3.450 | 3.450 | 3.250 | 3.250 | 3.250 | 1,274,000 |
| 2025-11-17 | 3.550 | 3.550 | 3.440 | 3.480 | 3.480 | 1,132,000 |
| 2025-11-14 | 3.650 | 3.650 | 3.520 | 3.560 | 3.560 | 1,586,000 |
| 2025-11-13 | 3.730 | 3.730 | 3.570 | 3.650 | 3.650 | 1,613,500 |
| 2025-11-12 | 3.730 | 3.750 | 3.600 | 3.650 | 3.650 | 2,147,000 |
| 2025-11-11 | 3.740 | 3.850 | 3.660 | 3.720 | 3.720 | 2,439,000 |
| 2025-11-10 | 3.400 | 3.760 | 3.380 | 3.700 | 3.700 | 2,887,506 |
| 2025-11-07 | 3.150 | 3.410 | 3.150 | 3.370 | 3.370 | 1,745,000 |
| 2025-11-06 | 3.140 | 3.160 | 3.080 | 3.140 | 3.140 | 925,000 |
| 2025-11-05 | 3.090 | 3.120 | 3.060 | 3.060 | 3.060 | 845,500 |
| 2025-11-04 | 3.120 | 3.170 | 3.050 | 3.140 | 3.140 | 750,000 |
| 2025-11-03 | 3.110 | 3.180 | 3.100 | 3.150 | 3.150 | 385,000 |
| 2025-10-31 | 3.080 | 3.210 | 3.060 | 3.110 | 3.110 | 706,000 |
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.