Zhaoke Ophthalmology Limited (HKG:6622)
Hong Kong · Delayed Price · Currency is HKD 3.000
+0.100 (3.45%)
May 7, 2026, 4:08 PM HKT
Zhaoke Ophthalmology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.90 | 3.10 | 2.88 | 3.00 | 3.00 | 3.45% | 636,500 |
| May 6, 2026 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -2.03% | 375,000 |
| May 5, 2026 | 2.94 | 2.98 | 2.90 | 2.96 | 2.96 | 0.68% | 232,000 |
| May 4, 2026 | 2.86 | 2.97 | 2.86 | 2.94 | 2.94 | 1.38% | 187,500 |
| Apr 30, 2026 | 2.97 | 2.97 | 2.83 | 2.90 | 2.90 | -3.33% | 1,070,000 |
| Apr 29, 2026 | 2.97 | 3.05 | 2.97 | 3.00 | 3.00 | 1.01% | 319,000 |
| Apr 28, 2026 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -2.62% | 273,625 |
| Apr 27, 2026 | 3.08 | 3.08 | 3.01 | 3.05 | 3.05 | -0.33% | 308,000 |
| Apr 24, 2026 | 3.03 | 3.07 | 2.99 | 3.06 | 3.06 | 0.99% | 101,000 |
| Apr 23, 2026 | 3.07 | 3.07 | 2.98 | 3.03 | 3.03 | -1.62% | 468,000 |
| Apr 22, 2026 | 3.11 | 3.15 | 3.08 | 3.08 | 3.08 | -1.28% | 231,000 |
| Apr 21, 2026 | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | 0.32% | 194,000 |
| Apr 20, 2026 | 3.17 | 3.17 | 3.05 | 3.11 | 3.11 | -1.27% | 708,500 |
| Apr 17, 2026 | 3.24 | 3.27 | 3.12 | 3.15 | 3.15 | -1.56% | 395,000 |
| Apr 16, 2026 | 3.07 | 3.21 | 3.02 | 3.20 | 3.20 | 4.92% | 1,411,500 |
| Apr 15, 2026 | 3.09 | 3.10 | 3.02 | 3.05 | 3.05 | - | 300,500 |
| Apr 14, 2026 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | 0.99% | 263,000 |
| Apr 13, 2026 | 2.98 | 3.06 | 2.98 | 3.02 | 3.02 | 1.34% | 422,000 |
| Apr 10, 2026 | 3.01 | 3.01 | 2.95 | 2.98 | 2.98 | -0.67% | 317,000 |
| Apr 9, 2026 | 3.08 | 3.09 | 2.95 | 3.00 | 3.00 | -2.91% | 783,000 |
| Apr 8, 2026 | 3.03 | 3.14 | 3.03 | 3.09 | 3.09 | 1.64% | 577,500 |
| Apr 2, 2026 | 3.02 | 3.11 | 3.01 | 3.04 | 3.04 | 0.66% | 418,800 |
| Apr 1, 2026 | 3.01 | 3.06 | 2.92 | 3.02 | 3.02 | 2.37% | 461,000 |
| Mar 31, 2026 | 2.96 | 2.98 | 2.88 | 2.95 | 2.95 | -0.34% | 134,000 |
| Mar 30, 2026 | 2.91 | 2.96 | 2.81 | 2.96 | 2.96 | 1.72% | 478,000 |
| 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 |