Zhaoke Ophthalmology Limited (HKG:6622)
Hong Kong · Delayed Price · Currency is HKD 2.910
-0.020 (-0.68%)
At close: Mar 27, 2026
Zhaoke Ophthalmology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.93 | 3.02 | 2.91 | 2.91 | 2.91 | -0.68% | 561,000 |
| Mar 26, 2026 | 2.98 | 3.09 | 2.90 | 2.93 | 2.93 | -1.68% | 444,000 |
| Mar 25, 2026 | 3.06 | 3.13 | 2.97 | 2.98 | 2.98 | -2.61% | 514,500 |
| Mar 24, 2026 | 2.99 | 3.06 | 2.95 | 3.06 | 3.06 | 4.44% | 462,000 |
| Mar 23, 2026 | 3.07 | 3.07 | 2.91 | 2.93 | 2.93 | -5.18% | 828,500 |
| Mar 20, 2026 | 3.11 | 3.16 | 3.05 | 3.09 | 3.09 | -0.64% | 699,000 |
| Mar 19, 2026 | 3.17 | 3.18 | 3.11 | 3.11 | 3.11 | -3.42% | 487,000 |
| Mar 18, 2026 | 3.27 | 3.27 | 3.17 | 3.22 | 3.22 | 1.58% | 133,500 |
| Mar 17, 2026 | 3.18 | 3.29 | 3.17 | 3.17 | 3.17 | -1.55% | 277,000 |
| Mar 16, 2026 | 3.27 | 3.27 | 3.19 | 3.22 | 3.22 | -1.53% | 258,500 |
| Mar 13, 2026 | 3.28 | 3.28 | 3.24 | 3.27 | 3.27 | -1.80% | 666,500 |
| Mar 12, 2026 | 3.31 | 3.37 | 3.31 | 3.33 | 3.33 | -2.35% | 127,848 |
| Mar 11, 2026 | 3.43 | 3.44 | 3.35 | 3.41 | 3.41 | -0.58% | 259,500 |
| Mar 10, 2026 | 3.50 | 3.57 | 3.37 | 3.43 | 3.43 | 1.18% | 487,708 |
| Mar 9, 2026 | 3.33 | 3.49 | 3.24 | 3.39 | 3.39 | 0.59% | 1,695,500 |
| Mar 6, 2026 | 3.10 | 3.46 | 3.09 | 3.37 | 3.37 | 8.36% | 1,838,500 |
| Mar 5, 2026 | 3.24 | 3.24 | 3.11 | 3.11 | 3.11 | -2.20% | 172,000 |
| Mar 4, 2026 | 3.14 | 3.21 | 3.02 | 3.18 | 3.18 | 0.32% | 574,000 |
| Mar 3, 2026 | 3.22 | 3.22 | 3.14 | 3.17 | 3.17 | -1.55% | 447,500 |
| Mar 2, 2026 | 3.26 | 3.28 | 3.16 | 3.22 | 3.22 | -1.23% | 647,000 |
| Feb 27, 2026 | 3.26 | 3.28 | 3.20 | 3.26 | 3.26 | - | 409,000 |
| Feb 26, 2026 | 3.34 | 3.34 | 3.22 | 3.26 | 3.26 | -2.69% | 711,500 |
| Feb 25, 2026 | 3.33 | 3.40 | 3.30 | 3.35 | 3.35 | 0.60% | 501,500 |
| Feb 24, 2026 | 3.44 | 3.44 | 3.33 | 3.33 | 3.33 | -3.48% | 472,000 |
| Feb 23, 2026 | 3.42 | 3.50 | 3.42 | 3.45 | 3.45 | 0.88% | 357,500 |
| Feb 20, 2026 | 3.44 | 3.46 | 3.38 | 3.42 | 3.42 | -1.16% | 532,500 |
| Feb 16, 2026 | 3.45 | 3.47 | 3.42 | 3.46 | 3.46 | - | 42,500 |
| Feb 13, 2026 | 3.36 | 3.50 | 3.36 | 3.46 | 3.46 | - | 351,000 |
| Feb 12, 2026 | 3.48 | 3.50 | 3.40 | 3.46 | 3.46 | -0.29% | 652,595 |
| Feb 11, 2026 | 3.50 | 3.51 | 3.42 | 3.47 | 3.47 | -0.57% | 447,000 |
| Feb 10, 2026 | 3.57 | 3.65 | 3.49 | 3.49 | 3.49 | -1.97% | 600,000 |
| Feb 9, 2026 | 3.54 | 3.57 | 3.42 | 3.56 | 3.56 | 2.30% | 927,500 |
| Feb 6, 2026 | 3.28 | 3.52 | 3.22 | 3.48 | 3.48 | 4.50% | 598,000 |
| Feb 5, 2026 | 3.24 | 3.34 | 3.15 | 3.33 | 3.33 | 2.78% | 509,500 |
| Feb 4, 2026 | 3.43 | 3.46 | 3.23 | 3.24 | 3.24 | -5.81% | 1,131,000 |
| Feb 3, 2026 | 3.53 | 3.55 | 3.43 | 3.44 | 3.44 | -2.55% | 1,008,500 |
| Feb 2, 2026 | 3.68 | 3.69 | 3.49 | 3.53 | 3.53 | -4.08% | 974,500 |
| Jan 30, 2026 | 3.64 | 3.79 | 3.53 | 3.68 | 3.68 | 2.22% | 2,091,000 |
| Jan 29, 2026 | 3.49 | 3.74 | 3.45 | 3.60 | 3.60 | 3.15% | 3,164,500 |
| Jan 28, 2026 | 3.41 | 3.58 | 3.38 | 3.49 | 3.49 | 1.75% | 877,000 |
| Jan 27, 2026 | 3.31 | 3.48 | 3.31 | 3.43 | 3.43 | 4.26% | 1,026,000 |
| Jan 26, 2026 | 3.44 | 3.44 | 3.26 | 3.29 | 3.29 | -6.00% | 1,137,500 |
| Jan 23, 2026 | 3.35 | 3.53 | 3.32 | 3.50 | 3.50 | 5.42% | 1,161,000 |
| Jan 22, 2026 | 3.39 | 3.40 | 3.28 | 3.32 | 3.32 | -2.06% | 616,500 |
| Jan 21, 2026 | 3.38 | 3.42 | 3.36 | 3.39 | 3.39 | -1.45% | 438,000 |
| Jan 20, 2026 | 3.38 | 3.48 | 3.36 | 3.44 | 3.44 | 1.18% | 664,540 |
| Jan 19, 2026 | 3.49 | 3.49 | 3.38 | 3.40 | 3.40 | -3.41% | 746,500 |
| Jan 16, 2026 | 3.55 | 3.55 | 3.49 | 3.52 | 3.52 | -0.85% | 393,000 |
| Jan 15, 2026 | 3.58 | 3.66 | 3.50 | 3.55 | 3.55 | -0.84% | 1,054,500 |
| Jan 14, 2026 | 3.44 | 3.60 | 3.41 | 3.58 | 3.58 | 5.92% | 1,459,500 |