Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.610 | 1.650 | 1.580 | 1.640 | 1.640 | 1,212,246 |
| 2025-05-09 | 1.630 | 1.650 | 1.610 | 1.650 | 1.650 | 403,500 |
| 2025-05-08 | 1.660 | 1.660 | 1.610 | 1.640 | 1.640 | 876,000 |
| 2025-05-07 | 1.690 | 1.690 | 1.620 | 1.660 | 1.660 | 794,500 |
| 2025-05-06 | 1.700 | 1.700 | 1.640 | 1.690 | 1.690 | 901,500 |
| 2025-05-02 | 1.680 | 1.720 | 1.660 | 1.700 | 1.700 | 653,000 |
| 2025-04-30 | 1.750 | 1.750 | 1.680 | 1.700 | 1.700 | 622,000 |
| 2025-04-29 | 1.720 | 1.760 | 1.710 | 1.740 | 1.740 | 310,000 |
| 2025-04-28 | 1.720 | 1.740 | 1.670 | 1.720 | 1.720 | 1,083,500 |
| 2025-04-25 | 1.630 | 1.810 | 1.630 | 1.740 | 1.740 | 3,016,500 |
| 2025-04-24 | 1.630 | 1.710 | 1.630 | 1.640 | 1.640 | 794,500 |
| 2025-04-23 | 1.600 | 1.710 | 1.600 | 1.660 | 1.660 | 2,193,000 |
| 2025-04-22 | 1.500 | 1.570 | 1.500 | 1.550 | 1.550 | 655,000 |
| 2025-04-17 | 1.510 | 1.520 | 1.470 | 1.500 | 1.500 | 549,500 |
| 2025-04-16 | 1.520 | 1.520 | 1.440 | 1.500 | 1.500 | 880,000 |
| 2025-04-15 | 1.610 | 1.610 | 1.530 | 1.540 | 1.540 | 447,500 |
| 2025-04-14 | 1.460 | 1.560 | 1.460 | 1.560 | 1.560 | 1,221,000 |
| 2025-04-11 | 1.470 | 1.480 | 1.420 | 1.440 | 1.440 | 1,128,000 |
| 2025-04-10 | 1.410 | 1.490 | 1.410 | 1.460 | 1.460 | 2,935,500 |
| 2025-04-09 | 1.390 | 1.440 | 1.300 | 1.390 | 1.390 | 4,307,500 |
| 2025-04-08 | 1.460 | 1.500 | 1.400 | 1.430 | 1.430 | 3,774,000 |
| 2025-04-07 | 1.760 | 1.760 | 1.430 | 1.460 | 1.460 | 6,818,500 |
| 2025-04-03 | 1.880 | 1.910 | 1.800 | 1.850 | 1.850 | 1,850,000 |
| 2025-04-02 | 2.010 | 2.030 | 1.860 | 1.880 | 1.880 | 2,110,500 |
| 2025-04-01 | 1.960 | 2.130 | 1.960 | 2.010 | 2.010 | 6,428,000 |
| 2025-03-31 | 1.940 | 1.990 | 1.840 | 1.960 | 1.960 | 1,583,500 |
| 2025-03-28 | 1.910 | 1.990 | 1.790 | 1.950 | 1.950 | 2,743,000 |
| 2025-03-27 | 1.930 | 1.930 | 1.820 | 1.830 | 1.830 | 1,301,000 |
| 2025-03-26 | 1.870 | 1.910 | 1.820 | 1.880 | 1.880 | 2,450,000 |
| 2025-03-25 | 2.140 | 2.140 | 1.860 | 1.900 | 1.900 | 6,252,000 |
| 2025-03-24 | 2.110 | 2.200 | 2.060 | 2.150 | 2.150 | 3,860,936 |
| 2025-03-21 | 2.050 | 2.080 | 2.000 | 2.050 | 2.050 | 1,500,000 |
| 2025-03-20 | 2.010 | 2.120 | 1.950 | 2.060 | 2.060 | 1,991,500 |
| 2025-03-19 | 2.050 | 2.050 | 1.970 | 2.010 | 2.010 | 889,000 |
| 2025-03-18 | 1.940 | 2.020 | 1.930 | 2.010 | 2.010 | 1,424,700 |
| 2025-03-17 | 1.970 | 2.010 | 1.920 | 1.920 | 1.920 | 1,623,500 |
| 2025-03-14 | 1.970 | 1.990 | 1.930 | 1.960 | 1.960 | 905,000 |
| 2025-03-13 | 1.960 | 2.070 | 1.900 | 1.930 | 1.930 | 2,231,000 |
| 2025-03-12 | 1.970 | 2.050 | 1.950 | 1.990 | 1.990 | 1,878,000 |
| 2025-03-11 | 1.970 | 2.000 | 1.930 | 1.990 | 1.990 | 1,683,000 |
| 2025-03-10 | 2.080 | 2.080 | 1.970 | 2.020 | 2.020 | 2,177,572 |
| 2025-03-07 | 2.100 | 2.150 | 2.050 | 2.100 | 2.100 | 2,242,500 |
| 2025-03-06 | 2.120 | 2.230 | 2.090 | 2.110 | 2.110 | 8,173,000 |
| 2025-03-05 | 1.760 | 2.160 | 1.760 | 2.090 | 2.090 | 12,268,500 |
| 2025-03-04 | 1.780 | 1.800 | 1.720 | 1.790 | 1.790 | 1,362,000 |
| 2025-03-03 | 1.670 | 1.840 | 1.650 | 1.810 | 1.810 | 5,190,500 |
| 2025-02-28 | 1.720 | 1.720 | 1.600 | 1.640 | 1.640 | 2,953,500 |
| 2025-02-27 | 1.790 | 1.810 | 1.650 | 1.730 | 1.730 | 2,255,000 |
| 2025-02-26 | 1.730 | 1.840 | 1.710 | 1.820 | 1.820 | 2,080,500 |
| 2025-02-25 | 1.690 | 1.780 | 1.690 | 1.730 | 1.730 | 1,148,995 |
| 2025-02-24 | 1.790 | 1.800 | 1.690 | 1.750 | 1.750 | 2,243,500 |
| 2025-02-21 | 1.790 | 1.850 | 1.740 | 1.790 | 1.790 | 1,727,500 |
| 2025-02-20 | 1.700 | 1.810 | 1.630 | 1.790 | 1.790 | 5,406,500 |
| 2025-02-19 | 1.750 | 1.750 | 1.660 | 1.700 | 1.700 | 2,867,000 |
| 2025-02-18 | 1.850 | 1.850 | 1.720 | 1.770 | 1.770 | 3,721,000 |
| 2025-02-17 | 1.780 | 1.880 | 1.760 | 1.860 | 1.860 | 4,334,385 |
| 2025-02-14 | 1.650 | 1.790 | 1.650 | 1.780 | 1.780 | 5,555,000 |
| 2025-02-13 | 1.600 | 1.720 | 1.560 | 1.600 | 1.600 | 4,389,302 |
| 2025-02-12 | 1.390 | 1.640 | 1.390 | 1.610 | 1.610 | 7,041,000 |
| 2025-02-11 | 1.360 | 1.390 | 1.350 | 1.390 | 1.390 | 569,500 |
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.