Zhaoke Ophthalmology Limited (HKG:6622)
Hong Kong · Delayed Price · Currency is HKD 3.460
0.00 (0.00%)
At close: Feb 13, 2026
Zhaoke Ophthalmology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 3.32 | 3.45 | 3.32 | 3.38 | 3.38 | 1.81% | 1,223,156 |
| Jan 12, 2026 | 3.39 | 3.40 | 3.27 | 3.32 | 3.32 | -1.48% | 720,000 |
| Jan 9, 2026 | 3.27 | 3.38 | 3.27 | 3.37 | 3.37 | - | 613,500 |
| Jan 8, 2026 | 3.21 | 3.37 | 3.20 | 3.37 | 3.37 | 4.98% | 879,738 |
| Jan 7, 2026 | 3.25 | 3.25 | 3.12 | 3.21 | 3.21 | -1.23% | 927,000 |
| Jan 6, 2026 | 3.26 | 3.28 | 3.19 | 3.25 | 3.25 | 0.31% | 536,500 |
| Jan 5, 2026 | 3.17 | 3.35 | 3.17 | 3.24 | 3.24 | 2.21% | 1,508,000 |
| Jan 2, 2026 | 2.97 | 3.22 | 2.96 | 3.17 | 3.17 | 7.09% | 1,392,000 |
| Dec 31, 2025 | 3.11 | 3.11 | 2.95 | 2.96 | 2.96 | -3.90% | 261,500 |
| Dec 30, 2025 | 2.96 | 3.10 | 2.87 | 3.08 | 3.08 | 4.41% | 1,037,000 |
| Dec 29, 2025 | 2.80 | 2.98 | 2.80 | 2.95 | 2.95 | 4.61% | 1,002,500 |
| Dec 24, 2025 | 2.81 | 2.88 | 2.81 | 2.82 | 2.82 | - | 508,448 |
| Dec 23, 2025 | 2.86 | 2.88 | 2.79 | 2.82 | 2.82 | -1.74% | 1,052,000 |
| Dec 22, 2025 | 3.02 | 3.02 | 2.87 | 2.87 | 2.87 | -4.97% | 953,000 |
| Dec 19, 2025 | 2.98 | 3.06 | 2.98 | 3.02 | 3.02 | - | 494,500 |
| Dec 18, 2025 | 3.00 | 3.02 | 2.95 | 3.02 | 3.02 | 0.33% | 806,500 |
| Dec 17, 2025 | 3.03 | 3.05 | 2.94 | 3.01 | 3.01 | -0.66% | 1,196,000 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.02 | 3.03 | 3.03 | -2.26% | 618,500 |
| Dec 15, 2025 | 3.10 | 3.13 | 3.08 | 3.10 | 3.10 | -0.32% | 250,000 |
| Dec 12, 2025 | 3.05 | 3.11 | 3.03 | 3.11 | 3.11 | 1.97% | 376,500 |
| Dec 11, 2025 | 3.11 | 3.11 | 3.02 | 3.05 | 3.05 | -2.24% | 1,668,500 |
| Dec 10, 2025 | 3.10 | 3.13 | 3.09 | 3.12 | 3.12 | -0.32% | 138,500 |
| Dec 9, 2025 | 3.17 | 3.20 | 3.08 | 3.13 | 3.13 | -0.32% | 595,000 |
| Dec 8, 2025 | 3.12 | 3.14 | 3.06 | 3.14 | 3.14 | -0.32% | 269,000 |
| Dec 5, 2025 | 3.12 | 3.15 | 3.08 | 3.15 | 3.15 | 0.64% | 268,500 |
| Dec 4, 2025 | 3.14 | 3.17 | 3.08 | 3.13 | 3.13 | -0.32% | 634,500 |
| Dec 3, 2025 | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | -1.88% | 391,000 |