Zhaoke Ophthalmology Limited (HKG:6622)
Hong Kong · Delayed Price · Currency is HKD 2.400
-0.110 (-4.38%)
May 28, 2026, 4:08 PM HKT
Zhaoke Ophthalmology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.52 | 2.58 | 2.40 | 2.43 | - | -3.19% | 382,000 |
| May 27, 2026 | 2.55 | 2.62 | 2.44 | 2.51 | 2.51 | -1.57% | 467,000 |
| May 26, 2026 | 2.51 | 2.58 | 2.45 | 2.55 | 2.55 | 0.79% | 871,500 |
| May 22, 2026 | 2.66 | 2.67 | 2.53 | 2.53 | 2.53 | -3.80% | 456,000 |
| May 21, 2026 | 2.63 | 2.68 | 2.61 | 2.63 | 2.63 | -1.50% | 313,500 |
| May 20, 2026 | 2.63 | 2.71 | 2.60 | 2.67 | 2.67 | 0.75% | 182,500 |
| May 19, 2026 | 2.64 | 2.66 | 2.61 | 2.65 | 2.65 | 0.38% | 233,000 |
| May 18, 2026 | 2.68 | 2.68 | 2.59 | 2.64 | 2.64 | -0.75% | 496,000 |
| May 15, 2026 | 2.71 | 2.71 | 2.62 | 2.66 | 2.66 | -2.56% | 498,000 |
| May 14, 2026 | 2.79 | 2.81 | 2.65 | 2.73 | 2.73 | -2.50% | 1,037,000 |
| May 13, 2026 | 2.85 | 2.85 | 2.78 | 2.80 | 2.80 | -1.06% | 742,000 |
| May 12, 2026 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | -2.41% | 650,500 |
| May 11, 2026 | 2.91 | 2.95 | 2.83 | 2.90 | 2.90 | -1.02% | 386,000 |
| May 8, 2026 | 3.01 | 3.01 | 2.92 | 2.93 | 2.93 | -2.33% | 142,500 |
| 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 |