Zhaoke Ophthalmology Limited (HKG:6622)
Hong Kong · Delayed Price · Currency is HKD 3.110
+0.020 (0.65%)
Oct 31, 2025, 4:08 PM HKT
Zhaoke Ophthalmology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.08 | 3.21 | 3.06 | 3.11 | 3.11 | 0.65% | 706,500 |
| Oct 30, 2025 | 3.01 | 3.09 | 2.99 | 3.09 | 3.09 | 2.66% | 658,000 |
| Oct 28, 2025 | 3.08 | 3.09 | 3.00 | 3.01 | 3.01 | - | 634,000 |
| Oct 27, 2025 | 3.08 | 3.09 | 3.00 | 3.01 | 3.01 | -2.27% | 862,500 |
| Oct 26, 2025 | 3.10 | 3.16 | 3.08 | 3.08 | 3.08 | - | 862,500 |
| Oct 24, 2025 | 3.18 | 3.18 | 3.05 | 3.08 | 3.08 | - | 861,000 |
| Oct 23, 2025 | 3.18 | 3.18 | 3.05 | 3.08 | 3.08 | -3.14% | 1,382,500 |
| Oct 22, 2025 | 3.12 | 3.21 | 3.05 | 3.18 | 3.18 | 3.58% | 1,616,500 |
| Oct 21, 2025 | 3.14 | 3.17 | 3.07 | 3.07 | 3.07 | -1.60% | 2,020,868 |
| Oct 20, 2025 | 3.15 | 3.19 | 3.12 | 3.12 | 3.12 | 0.65% | 665,000 |
| Oct 17, 2025 | 3.16 | 3.21 | 3.10 | 3.10 | 3.10 | -4.32% | 930,000 |
| Oct 16, 2025 | 3.24 | 3.38 | 3.21 | 3.24 | 3.24 | - | 622,000 |
| Oct 15, 2025 | 3.12 | 3.28 | 3.10 | 3.24 | 3.24 | 5.19% | 1,532,000 |
| Oct 14, 2025 | 3.20 | 3.33 | 3.06 | 3.08 | 3.08 | -3.75% | 1,510,000 |
| Oct 13, 2025 | 3.33 | 3.33 | 3.17 | 3.20 | 3.20 | -4.76% | 1,601,000 |
| Oct 10, 2025 | 3.46 | 3.47 | 3.35 | 3.36 | 3.36 | -3.72% | 1,427,000 |
| Oct 9, 2025 | 3.61 | 3.61 | 3.40 | 3.49 | 3.49 | -4.12% | 2,822,000 |
| Oct 8, 2025 | 3.58 | 3.64 | 3.56 | 3.64 | 3.64 | - | 568,000 |
| Oct 6, 2025 | 3.67 | 3.68 | 3.60 | 3.64 | 3.64 | -1.89% | 737,500 |
| Oct 3, 2025 | 3.77 | 3.77 | 3.67 | 3.71 | 3.71 | -1.59% | 790,000 |
| Oct 2, 2025 | 3.60 | 3.77 | 3.56 | 3.77 | 3.77 | 3.01% | 1,437,000 |
| Sep 30, 2025 | 3.56 | 3.68 | 3.56 | 3.66 | 3.66 | 2.81% | 1,264,500 |
| Sep 29, 2025 | 3.59 | 3.60 | 3.47 | 3.56 | 3.56 | -0.56% | 1,032,500 |
| Sep 26, 2025 | 3.67 | 3.68 | 3.55 | 3.58 | 3.58 | -1.92% | 818,000 |
| Sep 25, 2025 | 3.68 | 3.71 | 3.60 | 3.65 | 3.65 | 1.11% | 1,023,000 |
| Sep 24, 2025 | 3.64 | 3.66 | 3.58 | 3.61 | 3.61 | -1.37% | 516,500 |
| Sep 23, 2025 | 3.75 | 3.75 | 3.59 | 3.66 | 3.66 | -2.14% | 950,500 |
| Sep 22, 2025 | 3.82 | 3.92 | 3.73 | 3.74 | 3.74 | -2.09% | 1,234,000 |
| Sep 19, 2025 | 3.84 | 3.94 | 3.71 | 3.82 | 3.82 | 0.53% | 1,314,500 |
| Sep 18, 2025 | 3.83 | 3.88 | 3.75 | 3.80 | 3.80 | -0.52% | 1,429,000 |
| Sep 17, 2025 | 3.88 | 3.89 | 3.78 | 3.82 | 3.82 | -2.30% | 1,764,000 |
| Sep 16, 2025 | 4.06 | 4.06 | 3.89 | 3.91 | 3.91 | -2.74% | 703,000 |
| Sep 15, 2025 | 3.99 | 4.08 | 3.91 | 4.02 | 4.02 | 0.75% | 829,000 |
| Sep 12, 2025 | 3.95 | 4.04 | 3.87 | 3.99 | 3.99 | 1.27% | 983,000 |
| Sep 11, 2025 | 3.90 | 3.98 | 3.72 | 3.94 | 3.94 | -1.25% | 1,949,520 |
| Sep 10, 2025 | 4.11 | 4.21 | 3.88 | 3.99 | 3.99 | -3.86% | 2,499,838 |
| Sep 9, 2025 | 4.10 | 4.28 | 4.05 | 4.15 | 4.15 | 1.72% | 2,487,500 |
| Sep 8, 2025 | 3.94 | 4.14 | 3.85 | 4.08 | 4.08 | 5.15% | 2,835,922 |
| Sep 5, 2025 | 3.71 | 3.95 | 3.71 | 3.88 | 3.88 | 5.43% | 2,617,500 |
| Sep 4, 2025 | 3.85 | 3.90 | 3.62 | 3.68 | 3.68 | -4.17% | 3,713,500 |
| Sep 3, 2025 | 3.74 | 3.86 | 3.70 | 3.84 | 3.84 | 4.63% | 1,999,000 |
| Sep 2, 2025 | 3.67 | 3.83 | 3.64 | 3.67 | 3.67 | -2.13% | 1,730,500 |
| Sep 1, 2025 | 3.50 | 3.80 | 3.50 | 3.75 | 3.75 | 7.14% | 3,311,000 |
| Aug 29, 2025 | 3.60 | 3.60 | 3.34 | 3.50 | 3.50 | -7.16% | 7,367,500 |
| Aug 28, 2025 | 3.89 | 3.89 | 3.65 | 3.77 | 3.77 | -1.05% | 3,149,000 |
| Aug 27, 2025 | 3.87 | 3.99 | 3.80 | 3.81 | 3.81 | -1.55% | 2,213,500 |
| Aug 26, 2025 | 3.88 | 4.04 | 3.87 | 3.87 | 3.87 | -1.53% | 2,008,500 |
| Aug 25, 2025 | 3.96 | 4.10 | 3.84 | 3.93 | 3.93 | -0.76% | 2,330,500 |
| Aug 22, 2025 | 4.05 | 4.11 | 3.92 | 3.96 | 3.96 | -2.22% | 1,540,000 |
| Aug 21, 2025 | 4.15 | 4.15 | 3.91 | 4.05 | 4.05 | -2.41% | 2,558,000 |