Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.190 | 3.650 | 3.190 | 3.600 | 3.600 | 7,679,500 |
| 2025-08-04 | 2.830 | 3.200 | 2.780 | 3.110 | 3.110 | 7,905,986 |
| 2025-08-01 | 3.000 | 3.010 | 2.820 | 2.860 | 2.860 | 3,314,000 |
| 2025-07-31 | 3.180 | 3.200 | 2.980 | 2.990 | 2.990 | 3,725,500 |
| 2025-07-30 | 3.030 | 3.170 | 3.030 | 3.110 | 3.110 | 2,703,500 |
| 2025-07-29 | 3.160 | 3.160 | 2.970 | 3.080 | 3.080 | 2,331,500 |
| 2025-07-28 | 3.070 | 3.120 | 3.020 | 3.040 | 3.040 | 1,210,000 |
| 2025-07-25 | 3.000 | 3.150 | 2.960 | 3.080 | 3.080 | 3,238,500 |
| 2025-07-24 | 3.050 | 3.050 | 2.890 | 3.000 | 3.000 | 2,132,125 |
| 2025-07-23 | 2.940 | 3.050 | 2.920 | 2.990 | 2.990 | 1,945,000 |
| 2025-07-22 | 3.030 | 3.050 | 2.930 | 2.930 | 2.930 | 1,229,500 |
| 2025-07-21 | 3.020 | 3.100 | 2.880 | 2.970 | 2.970 | 3,702,000 |
| 2025-07-18 | 3.030 | 3.030 | 2.860 | 3.030 | 3.030 | 2,570,325 |
| 2025-07-17 | 2.820 | 3.010 | 2.820 | 2.930 | 2.930 | 4,900,000 |
| 2025-07-16 | 2.800 | 2.880 | 2.750 | 2.800 | 2.800 | 3,322,500 |
| 2025-07-15 | 2.800 | 2.820 | 2.760 | 2.770 | 2.770 | 1,134,000 |
| 2025-07-14 | 2.670 | 2.850 | 2.600 | 2.780 | 2.780 | 2,701,000 |
| 2025-07-11 | 2.620 | 2.750 | 2.620 | 2.680 | 2.680 | 2,780,552 |
| 2025-07-10 | 2.690 | 2.750 | 2.580 | 2.620 | 2.620 | 3,718,000 |
| 2025-07-09 | 2.480 | 2.620 | 2.460 | 2.550 | 2.550 | 1,802,000 |
| 2025-07-08 | 2.460 | 2.500 | 2.440 | 2.480 | 2.480 | 1,009,500 |
| 2025-07-07 | 2.500 | 2.560 | 2.460 | 2.460 | 2.460 | 1,404,000 |
| 2025-07-04 | 2.560 | 2.610 | 2.500 | 2.520 | 2.520 | 1,322,000 |
| 2025-07-03 | 2.510 | 2.590 | 2.490 | 2.570 | 2.570 | 1,144,500 |
| 2025-07-02 | 2.600 | 2.660 | 2.490 | 2.500 | 2.500 | 1,339,000 |
| 2025-06-30 | 2.530 | 2.610 | 2.490 | 2.600 | 2.600 | 1,291,000 |
| 2025-06-27 | 2.620 | 2.630 | 2.510 | 2.510 | 2.510 | 1,629,000 |
| 2025-06-26 | 2.840 | 2.840 | 2.510 | 2.590 | 2.590 | 3,983,000 |
| 2025-06-25 | 2.810 | 2.810 | 2.740 | 2.780 | 2.780 | 1,442,500 |
| 2025-06-24 | 2.700 | 2.800 | 2.700 | 2.750 | 2.750 | 1,205,000 |
| 2025-06-23 | 2.690 | 2.790 | 2.650 | 2.770 | 2.770 | 799,000 |
| 2025-06-20 | 2.700 | 2.820 | 2.700 | 2.720 | 2.720 | 1,287,500 |
| 2025-06-19 | 2.770 | 2.810 | 2.630 | 2.710 | 2.710 | 1,941,500 |
| 2025-06-18 | 2.700 | 2.800 | 2.680 | 2.770 | 2.770 | 1,961,500 |
| 2025-06-17 | 2.950 | 2.970 | 2.640 | 2.680 | 2.680 | 6,254,000 |
| 2025-06-16 | 2.910 | 3.080 | 2.880 | 2.940 | 2.940 | 2,607,000 |
| 2025-06-13 | 3.630 | 3.630 | 2.930 | 2.970 | 2.970 | 7,966,500 |
| 2025-06-12 | 3.220 | 3.360 | 3.030 | 3.200 | 3.200 | 5,235,000 |
| 2025-06-11 | 3.200 | 3.330 | 3.100 | 3.100 | 3.100 | 2,479,500 |
| 2025-06-10 | 3.230 | 3.270 | 3.050 | 3.150 | 3.150 | 4,666,000 |
| 2025-06-09 | 3.000 | 3.220 | 2.950 | 3.170 | 3.170 | 3,553,000 |
| 2025-06-06 | 3.010 | 3.060 | 2.930 | 3.010 | 3.010 | 2,718,000 |
| 2025-06-05 | 3.000 | 3.220 | 2.900 | 2.960 | 2.960 | 6,922,000 |
| 2025-06-04 | 3.050 | 3.100 | 2.820 | 2.950 | 2.950 | 4,313,000 |
| 2025-06-03 | 2.920 | 3.130 | 2.900 | 3.040 | 3.040 | 5,623,500 |
| 2025-06-02 | 2.740 | 2.900 | 2.660 | 2.880 | 2.880 | 2,842,500 |
| 2025-05-30 | 2.830 | 2.880 | 2.690 | 2.740 | 2.740 | 4,774,000 |
| 2025-05-29 | 2.290 | 2.800 | 2.290 | 2.730 | 2.730 | 7,593,500 |
| 2025-05-28 | 2.330 | 2.340 | 2.260 | 2.290 | 2.290 | 977,500 |
| 2025-05-27 | 2.340 | 2.350 | 2.250 | 2.330 | 2.330 | 1,177,000 |
| 2025-05-26 | 2.240 | 2.360 | 2.230 | 2.230 | 2.230 | 1,682,000 |
| 2025-05-23 | 2.320 | 2.330 | 2.240 | 2.240 | 2.240 | 3,887,500 |
| 2025-05-22 | 2.450 | 2.450 | 2.310 | 2.330 | 2.330 | 2,938,000 |
| 2025-05-21 | 2.340 | 2.450 | 2.290 | 2.420 | 2.420 | 6,054,000 |
| 2025-05-20 | 2.300 | 2.510 | 2.300 | 2.340 | 2.340 | 10,170,000 |
| 2025-05-19 | 2.200 | 2.270 | 2.090 | 2.150 | 2.150 | 3,246,000 |
| 2025-05-16 | 1.990 | 2.420 | 1.950 | 2.160 | 2.160 | 13,229,000 |
| 2025-05-15 | 1.770 | 2.010 | 1.770 | 1.990 | 1.990 | 4,949,500 |
| 2025-05-14 | 1.710 | 1.800 | 1.690 | 1.780 | 1.780 | 1,407,500 |
| 2025-05-13 | 1.690 | 1.710 | 1.620 | 1.710 | 1.710 | 533,500 |
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.