Zhaoke Ophthalmology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.410 | 1.470 | 1.400 | 1.410 | 1.410 | 595,000 |
| 2024-11-07 | 1.390 | 1.460 | 1.380 | 1.440 | 1.440 | 467,500 |
| 2024-11-06 | 1.380 | 1.440 | 1.380 | 1.390 | 1.390 | 339,500 |
| 2024-11-05 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 526,000 |
| 2024-11-04 | 1.390 | 1.420 | 1.390 | 1.400 | 1.400 | 102,000 |
| 2024-11-01 | 1.420 | 1.420 | 1.380 | 1.410 | 1.410 | 271,000 |
| 2024-10-31 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 424,500 |
| 2024-10-30 | 1.430 | 1.430 | 1.380 | 1.400 | 1.400 | 301,500 |
| 2024-10-29 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 456,000 |
| 2024-10-28 | 1.410 | 1.450 | 1.400 | 1.430 | 1.430 | 634,000 |
| 2024-10-25 | 1.450 | 1.490 | 1.390 | 1.400 | 1.400 | 1,269,000 |
| 2024-10-24 | 1.490 | 1.620 | 1.410 | 1.450 | 1.450 | 4,823,500 |
| 2024-10-23 | 1.400 | 1.400 | 1.330 | 1.360 | 1.360 | 747,000 |
| 2024-10-22 | 1.340 | 1.340 | 1.280 | 1.330 | 1.330 | 174,500 |
| 2024-10-21 | 1.360 | 1.360 | 1.280 | 1.290 | 1.290 | 1,198,500 |
| 2024-10-18 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 1,504,000 |
| 2024-10-17 | 1.400 | 1.440 | 1.380 | 1.390 | 1.390 | 216,000 |
| 2024-10-16 | 1.410 | 1.430 | 1.380 | 1.400 | 1.400 | 396,500 |
| 2024-10-15 | 1.470 | 1.470 | 1.390 | 1.420 | 1.420 | 667,000 |
| 2024-10-14 | 1.590 | 1.590 | 1.450 | 1.500 | 1.500 | 593,500 |
| 2024-10-10 | 1.590 | 1.590 | 1.500 | 1.510 | 1.510 | 1,077,000 |
| 2024-10-09 | 1.720 | 1.720 | 1.510 | 1.570 | 1.570 | 1,461,221 |
| 2024-10-08 | 1.750 | 1.850 | 1.580 | 1.680 | 1.680 | 2,482,500 |
| 2024-10-07 | 1.800 | 1.860 | 1.690 | 1.820 | 1.820 | 2,365,500 |
| 2024-10-04 | 1.630 | 1.740 | 1.600 | 1.700 | 1.700 | 1,619,000 |
| 2024-10-03 | 1.690 | 1.740 | 1.600 | 1.650 | 1.650 | 2,121,820 |
| 2024-10-02 | 1.530 | 1.740 | 1.530 | 1.680 | 1.680 | 4,638,500 |
| 2024-09-30 | 1.440 | 1.600 | 1.420 | 1.540 | 1.540 | 3,881,500 |
| 2024-09-27 | 1.380 | 1.470 | 1.380 | 1.440 | 1.440 | 2,661,000 |
| 2024-09-26 | 1.370 | 1.400 | 1.360 | 1.370 | 1.370 | 342,500 |
| 2024-09-25 | 1.360 | 1.390 | 1.360 | 1.370 | 1.370 | 174,500 |
| 2024-09-24 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 206,500 |
| 2024-09-23 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 124,500 |
| 2024-09-20 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 704,000 |
| 2024-09-19 | 1.330 | 1.390 | 1.320 | 1.350 | 1.350 | 239,500 |
| 2024-09-17 | 1.340 | 1.360 | 1.320 | 1.330 | 1.330 | 106,000 |
| 2024-09-16 | 1.360 | 1.380 | 1.340 | 1.340 | 1.340 | 297,500 |
| 2024-09-13 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 160,500 |
| 2024-09-12 | 1.370 | 1.400 | 1.350 | 1.390 | 1.390 | 325,000 |
| 2024-09-11 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 62,000 |
| 2024-09-10 | 1.370 | 1.400 | 1.350 | 1.360 | 1.360 | 225,500 |
| 2024-09-09 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 41,000 |
| 2024-09-05 | 1.370 | 1.400 | 1.360 | 1.360 | 1.360 | 226,500 |
| 2024-09-04 | 1.390 | 1.420 | 1.360 | 1.370 | 1.370 | 198,500 |
| 2024-09-03 | 1.400 | 1.440 | 1.380 | 1.440 | 1.440 | 37,500 |
| 2024-09-02 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 608,344 |
| 2024-08-30 | 1.370 | 1.410 | 1.350 | 1.400 | 1.400 | 513,000 |
| 2024-08-29 | 1.340 | 1.400 | 1.330 | 1.360 | 1.360 | 280,500 |
| 2024-08-28 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 17,000 |
| 2024-08-27 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 200,000 |
| 2024-08-26 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 93,000 |
| 2024-08-23 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 81,000 |
| 2024-08-22 | 1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 13,000 |
| 2024-08-21 | 1.410 | 1.410 | 1.360 | 1.380 | 1.380 | 732,500 |
| 2024-08-20 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 323,000 |
| 2024-08-19 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 54,000 |
| 2024-08-16 | 1.360 | 1.410 | 1.360 | 1.390 | 1.390 | 147,500 |
| 2024-08-15 | 1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 132,000 |
| 2024-08-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-08-13 | 1.360 | 1.360 | 1.330 | 1.350 | 1.350 | 109,000 |
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.