Zhaoke Ophthalmology Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.000	2.000	1.885	1.940	1.940	501,469
2026-10-21	2.065	2.065	2.005	2.005	2.005	7,000
2026-10-20	2.100	2.100	2.000	2.065	2.065	290,500
2026-10-16	2.050	2.100	2.025	2.100	2.100	149,000
2026-10-15	2.055	2.090	2.050	2.050	2.050	213,000
2026-10-14	2.115	2.160	2.070	2.120	2.120	110,000
2026-10-13	2.160	2.200	2.015	2.115	2.115	536,500
2026-10-12	2.270	2.310	2.160	2.200	2.200	390,000
2026-10-09	2.370	2.370	2.255	2.270	2.270	311,500
2026-10-08	2.420	2.430	2.280	2.370	2.370	303,500
2026-10-07	2.480	2.480	2.480	2.480	2.480	0
2026-10-06	2.420	2.480	2.410	2.480	2.480	53,000
2026-10-05	2.485	2.485	2.380	2.415	2.415	176,500
2026-10-02	2.475	2.485	2.470	2.485	2.485	40,500
2026-09-30	2.500	2.560	2.485	2.500	2.500	180,000
2026-09-29	2.505	2.520	2.500	2.515	2.515	40,000
2026-09-28	2.515	2.515	2.475	2.505	2.505	213,500
2026-09-25	2.520	2.550	2.500	2.515	2.515	20,500
2026-09-24	2.510	2.570	2.510	2.550	2.550	334,500
2026-09-23	2.470	2.470	2.465	2.465	2.465	210,500
2026-09-22	2.460	2.510	2.450	2.510	2.510	118,000
2026-09-21	2.500	2.545	2.490	2.510	2.510	223,500
2026-09-18	2.485	2.515	2.470	2.500	2.500	224,000
2026-09-17	2.480	2.500	2.480	2.485	2.485	43,000
2026-09-16	2.485	2.500	2.460	2.480	2.480	119,000
2026-09-15	2.490	2.520	2.490	2.495	2.495	59,500
2026-09-14	2.485	2.505	2.480	2.500	2.500	93,000
2026-09-11	2.515	2.520	2.475	2.485	2.485	112,000
2026-09-10	2.470	2.520	2.470	2.520	2.520	166,104
2026-09-09	2.510	2.530	2.485	2.485	2.485	153,500
2026-09-08	2.500	2.540	2.500	2.520	2.520	120,500
2026-09-07	2.530	2.560	2.500	2.535	2.535	192,500
2026-09-04	2.600	2.600	2.515	2.530	2.530	776,500
2026-09-03	2.540	2.540	2.490	2.490	2.490	196,000
2026-09-02	2.505	2.630	2.500	2.560	2.560	42,000
2026-09-01	2.545	2.550	2.490	2.505	2.505	185,000
2026-08-31	2.580	2.630	2.550	2.550	2.550	100,000
2026-08-28	2.600	2.630	2.570	2.580	2.580	156,000
2026-08-27	2.580	2.630	2.540	2.600	2.600	463,500
2026-08-26	2.495	2.550	2.495	2.500	2.500	84,500
2026-08-25	2.500	2.500	2.485	2.495	2.495	110,500
2026-08-24	2.520	2.520	2.500	2.520	2.520	51,000
2026-08-21	2.525	2.550	2.510	2.530	2.530	69,500
2026-08-20	2.535	2.595	2.500	2.530	2.530	139,000
2026-08-19	2.515	2.560	2.515	2.520	2.520	120,500
2026-08-18	2.515	2.600	2.515	2.580	2.580	144,000
2026-08-17	2.650	2.650	2.500	2.525	2.525	187,500
2026-08-14	2.535	2.535	2.500	2.500	2.500	36,000
2026-08-13	2.490	2.540	2.490	2.535	2.535	159,000
2026-08-12	2.580	2.580	2.480	2.490	2.490	43,500
2026-08-11	2.500	2.555	2.470	2.550	2.550	156,500
2026-08-10	2.550	2.610	2.550	2.555	2.555	53,500
2026-08-07	2.460	2.535	2.460	2.535	2.535	129,000
2026-08-06	2.460	2.540	2.460	2.460	2.460	108,000
2026-08-05	2.430	2.505	2.405	2.450	2.450	211,000
2026-08-04	2.480	2.600	2.400	2.430	2.430	692,000
2026-08-03	2.470	2.505	2.460	2.480	2.480	103,500
2026-07-31	2.480	2.510	2.470	2.480	2.480	148,000
2026-07-30	2.560	2.560	2.470	2.480	2.480	263,500
2026-07-29	2.500	2.590	2.500	2.560	2.560	256,500

Page 1 of 5 · 246 trading daysOlder →

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.