Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 1,355,000 |
| 2025-02-07 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 2,178,000 |
| 2025-02-06 | 1.320 | 1.380 | 1.320 | 1.340 | 1.340 | 1,318,500 |
| 2025-02-05 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 434,604 |
| 2025-02-04 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 587,500 |
| 2025-02-03 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 654,500 |
| 2025-01-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 318,000 |
| 2025-01-27 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 424,604 |
| 2025-01-24 | 1.400 | 1.410 | 1.350 | 1.380 | 1.380 | 1,105,000 |
| 2025-01-23 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 1,760,500 |
| 2025-01-22 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 789,000 |
| 2025-01-21 | 1.390 | 1.400 | 1.370 | 1.390 | 1.390 | 1,545,000 |
| 2025-01-20 | 1.430 | 1.430 | 1.380 | 1.390 | 1.390 | 1,442,000 |
| 2025-01-17 | 1.380 | 1.400 | 1.360 | 1.400 | 1.400 | 1,040,000 |
| 2025-01-16 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 3,094,500 |
| 2025-01-15 | 1.400 | 1.410 | 1.350 | 1.410 | 1.410 | 2,685,000 |
| 2025-01-14 | 1.320 | 1.500 | 1.320 | 1.400 | 1.400 | 6,876,920 |
| 2025-01-13 | 1.380 | 1.380 | 1.300 | 1.320 | 1.320 | 1,372,000 |
| 2025-01-10 | 1.270 | 1.360 | 1.270 | 1.310 | 1.310 | 2,513,000 |
| 2025-01-09 | 1.270 | 1.300 | 1.260 | 1.300 | 1.300 | 310,000 |
| 2025-01-08 | 1.290 | 1.300 | 1.260 | 1.290 | 1.290 | 634,648 |
| 2025-01-07 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 998,000 |
| 2025-01-06 | 1.280 | 1.350 | 1.280 | 1.320 | 1.320 | 2,514,500 |
| 2025-01-03 | 1.330 | 1.340 | 1.280 | 1.290 | 1.290 | 2,603,500 |
| 2025-01-02 | 1.290 | 1.300 | 1.230 | 1.270 | 1.270 | 2,193,500 |
| 2024-12-31 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,058,500 |
| 2024-12-30 | 1.310 | 1.310 | 1.240 | 1.240 | 1.240 | 1,795,500 |
| 2024-12-27 | 1.290 | 1.310 | 1.250 | 1.280 | 1.280 | 723,000 |
| 2024-12-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 241,000 |
| 2024-12-23 | 1.320 | 1.320 | 1.280 | 1.300 | 1.300 | 324,000 |
| 2024-12-20 | 1.300 | 1.320 | 1.280 | 1.290 | 1.290 | 461,000 |
| 2024-12-19 | 1.310 | 1.330 | 1.290 | 1.330 | 1.330 | 533,500 |
| 2024-12-18 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 118,000 |
| 2024-12-17 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 123,000 |
| 2024-12-16 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 190,000 |
| 2024-12-13 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 91,000 |
| 2024-12-12 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 344,500 |
| 2024-12-11 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 235,000 |
| 2024-12-10 | 1.360 | 1.380 | 1.330 | 1.350 | 1.350 | 984,000 |
| 2024-12-09 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 99,000 |
| 2024-12-06 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 97,500 |
| 2024-12-05 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 172,700 |
| 2024-12-04 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 83,000 |
| 2024-12-03 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 78,500 |
| 2024-12-02 | 1.380 | 1.390 | 1.330 | 1.350 | 1.350 | 99,500 |
| 2024-11-29 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 622,500 |
| 2024-11-28 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 24,500 |
| 2024-11-27 | 1.350 | 1.370 | 1.330 | 1.340 | 1.340 | 396,500 |
| 2024-11-26 | 1.330 | 1.350 | 1.280 | 1.350 | 1.350 | 350,500 |
| 2024-11-25 | 1.350 | 1.350 | 1.300 | 1.340 | 1.340 | 280,000 |
| 2024-11-22 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 107,000 |
| 2024-11-21 | 1.370 | 1.370 | 1.340 | 1.360 | 1.360 | 90,500 |
| 2024-11-20 | 1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 329,000 |
| 2024-11-19 | 1.330 | 1.370 | 1.330 | 1.350 | 1.350 | 388,500 |
| 2024-11-18 | 1.400 | 1.400 | 1.340 | 1.360 | 1.360 | 718,000 |
| 2024-11-15 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 341,604 |
| 2024-11-14 | 1.400 | 1.440 | 1.380 | 1.380 | 1.380 | 200,500 |
| 2024-11-13 | 1.430 | 1.430 | 1.390 | 1.410 | 1.410 | 550,000 |
| 2024-11-12 | 1.440 | 1.460 | 1.390 | 1.420 | 1.420 | 747,500 |
| 2024-11-11 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 857,500 |
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.