Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.080 | 3.210 | 3.060 | 3.110 | 3.110 | 706,000 |
| 2025-10-30 | 3.010 | 3.090 | 2.990 | 3.090 | 3.090 | 656,000 |
| 2025-10-28 | 3.080 | 3.090 | 3.000 | 3.010 | 3.010 | 633,500 |
| 2025-10-27 | 3.100 | 3.160 | 3.080 | 3.080 | 3.080 | 862,500 |
| 2025-10-24 | 3.180 | 3.180 | 3.050 | 3.080 | 3.080 | 861,000 |
| 2025-10-23 | 3.130 | 3.130 | 3.010 | 3.030 | 3.030 | 1,377,500 |
| 2025-10-22 | 3.120 | 3.210 | 3.050 | 3.180 | 3.180 | 1,547,500 |
| 2025-10-21 | 3.140 | 3.170 | 3.070 | 3.070 | 3.070 | 2,019,368 |
| 2025-10-20 | 3.150 | 3.190 | 3.120 | 3.120 | 3.120 | 665,000 |
| 2025-10-17 | 3.160 | 3.210 | 3.100 | 3.100 | 3.100 | 930,000 |
| 2025-10-16 | 3.240 | 3.380 | 3.210 | 3.240 | 3.240 | 622,000 |
| 2025-10-15 | 3.120 | 3.280 | 3.100 | 3.240 | 3.240 | 1,532,000 |
| 2025-10-14 | 3.200 | 3.330 | 3.060 | 3.080 | 3.080 | 1,509,500 |
| 2025-10-13 | 3.330 | 3.330 | 3.170 | 3.200 | 3.200 | 1,601,000 |
| 2025-10-10 | 3.460 | 3.470 | 3.350 | 3.360 | 3.360 | 1,426,000 |
| 2025-10-09 | 3.610 | 3.610 | 3.400 | 3.490 | 3.490 | 2,803,000 |
| 2025-10-08 | 3.580 | 3.640 | 3.560 | 3.640 | 3.640 | 567,500 |
| 2025-10-06 | 3.670 | 3.680 | 3.600 | 3.640 | 3.640 | 737,500 |
| 2025-10-03 | 3.770 | 3.770 | 3.670 | 3.710 | 3.710 | 789,500 |
| 2025-10-02 | 3.600 | 3.770 | 3.560 | 3.770 | 3.770 | 1,434,000 |
| 2025-09-30 | 3.560 | 3.680 | 3.560 | 3.660 | 3.660 | 1,264,500 |
| 2025-09-29 | 3.590 | 3.600 | 3.470 | 3.560 | 3.560 | 1,032,000 |
| 2025-09-26 | 3.670 | 3.680 | 3.550 | 3.580 | 3.580 | 818,000 |
| 2025-09-25 | 3.680 | 3.710 | 3.600 | 3.650 | 3.650 | 1,023,000 |
| 2025-09-24 | 3.640 | 3.660 | 3.580 | 3.610 | 3.610 | 511,500 |
| 2025-09-23 | 3.750 | 3.750 | 3.590 | 3.660 | 3.660 | 949,500 |
| 2025-09-22 | 3.820 | 3.920 | 3.730 | 3.740 | 3.740 | 1,219,500 |
| 2025-09-19 | 3.840 | 3.940 | 3.710 | 3.820 | 3.820 | 1,311,500 |
| 2025-09-18 | 3.830 | 3.880 | 3.750 | 3.800 | 3.800 | 1,429,000 |
| 2025-09-17 | 3.880 | 3.890 | 3.780 | 3.820 | 3.820 | 1,763,500 |
| 2025-09-16 | 4.060 | 4.060 | 3.890 | 3.910 | 3.910 | 703,000 |
| 2025-09-15 | 3.990 | 4.080 | 3.910 | 4.020 | 4.020 | 828,500 |
| 2025-09-12 | 3.950 | 4.040 | 3.870 | 3.990 | 3.990 | 983,000 |
| 2025-09-11 | 3.900 | 3.980 | 3.720 | 3.940 | 3.940 | 1,949,020 |
| 2025-09-10 | 4.110 | 4.210 | 3.880 | 3.990 | 3.990 | 2,499,838 |
| 2025-09-09 | 4.100 | 4.280 | 4.050 | 4.150 | 4.150 | 2,487,500 |
| 2025-09-08 | 3.940 | 4.140 | 3.850 | 4.080 | 4.080 | 2,834,922 |
| 2025-09-05 | 3.710 | 3.950 | 3.710 | 3.880 | 3.880 | 2,617,000 |
| 2025-09-04 | 3.850 | 3.900 | 3.620 | 3.680 | 3.680 | 3,657,000 |
| 2025-09-03 | 3.740 | 3.860 | 3.700 | 3.840 | 3.840 | 1,999,000 |
| 2025-09-02 | 3.670 | 3.830 | 3.640 | 3.670 | 3.670 | 1,727,500 |
| 2025-09-01 | 3.500 | 3.800 | 3.500 | 3.750 | 3.750 | 3,286,000 |
| 2025-08-29 | 3.600 | 3.600 | 3.340 | 3.500 | 3.500 | 7,362,000 |
| 2025-08-28 | 3.890 | 3.890 | 3.650 | 3.770 | 3.770 | 3,149,000 |
| 2025-08-27 | 3.870 | 3.990 | 3.800 | 3.810 | 3.810 | 2,207,000 |
| 2025-08-26 | 3.880 | 4.040 | 3.870 | 3.870 | 3.870 | 2,008,500 |
| 2025-08-25 | 3.960 | 4.100 | 3.840 | 3.930 | 3.930 | 2,330,500 |
| 2025-08-22 | 4.050 | 4.110 | 3.920 | 3.960 | 3.960 | 1,539,500 |
| 2025-08-21 | 4.150 | 4.150 | 3.910 | 4.050 | 4.050 | 2,558,000 |
| 2025-08-20 | 4.160 | 4.260 | 4.030 | 4.150 | 4.150 | 1,907,500 |
| 2025-08-19 | 4.500 | 4.570 | 4.120 | 4.160 | 4.160 | 6,183,500 |
| 2025-08-18 | 4.370 | 4.600 | 4.320 | 4.450 | 4.450 | 5,293,000 |
| 2025-08-15 | 4.010 | 4.370 | 4.010 | 4.370 | 4.370 | 3,634,500 |
| 2025-08-14 | 4.140 | 4.380 | 3.990 | 4.010 | 4.010 | 8,993,200 |
| 2025-08-13 | 4.040 | 4.170 | 3.960 | 4.100 | 4.100 | 2,350,979 |
| 2025-08-12 | 4.030 | 4.060 | 3.900 | 3.980 | 3.980 | 2,397,500 |
| 2025-08-11 | 3.730 | 4.110 | 3.570 | 4.070 | 4.070 | 5,406,500 |
| 2025-08-08 | 3.730 | 3.750 | 3.590 | 3.730 | 3.730 | 1,324,000 |
| 2025-08-07 | 3.750 | 3.770 | 3.550 | 3.670 | 3.670 | 6,113,500 |
| 2025-08-06 | 3.580 | 3.920 | 3.580 | 3.760 | 3.760 | 6,870,802 |
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.