Zhaoke Ophthalmology Limited (HKG:6622)
Hong Kong
· Delayed Price · Currency is HKD 3.430
+0.040 (1.18%)
At close: Mar 10, 2026
Zhaoke Ophthalmology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.50 | 3.57 | 3.37 | 3.40 | - | 0.29% | 375,708 |
| 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 |
| 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 |
| Dec 2, 2025 | 3.16 | 3.23 | 3.16 | 3.20 | 3.20 | -0.93% | 347,000 |
| Dec 1, 2025 | 3.36 | 3.36 | 3.15 | 3.23 | 3.23 | -3.87% | 1,148,000 |
| Nov 28, 2025 | 3.25 | 3.39 | 3.23 | 3.36 | 3.36 | 2.75% | 746,500 |
| Nov 27, 2025 | 3.11 | 3.28 | 3.11 | 3.27 | 3.27 | 3.48% | 632,000 |
| Nov 26, 2025 | 3.12 | 3.26 | 3.11 | 3.16 | 3.16 | 1.28% | 431,500 |
| Nov 25, 2025 | 3.07 | 3.20 | 3.05 | 3.12 | 3.12 | 1.96% | 1,423,000 |
| Nov 24, 2025 | 3.11 | 3.13 | 3.03 | 3.06 | 3.06 | -1.29% | 965,500 |
| Nov 21, 2025 | 3.16 | 3.16 | 3.03 | 3.10 | 3.10 | -2.52% | 768,500 |
| Nov 20, 2025 | 3.25 | 3.26 | 3.14 | 3.18 | 3.18 | -1.55% | 1,267,000 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.21 | 3.23 | 3.23 | -0.62% | 379,000 |
| Nov 18, 2025 | 3.45 | 3.45 | 3.25 | 3.25 | 3.25 | -6.61% | 1,274,000 |
| Nov 17, 2025 | 3.55 | 3.55 | 3.44 | 3.48 | 3.48 | -2.25% | 1,132,000 |
| Nov 14, 2025 | 3.65 | 3.65 | 3.52 | 3.56 | 3.56 | -2.47% | 1,586,000 |
| Nov 13, 2025 | 3.73 | 3.73 | 3.57 | 3.65 | 3.65 | - | 1,613,500 |
| Nov 12, 2025 | 3.73 | 3.75 | 3.60 | 3.65 | 3.65 | -1.88% | 2,147,000 |
| Nov 11, 2025 | 3.74 | 3.85 | 3.66 | 3.72 | 3.72 | 0.54% | 2,439,000 |
| Nov 10, 2025 | 3.40 | 3.76 | 3.38 | 3.70 | 3.70 | 9.79% | 2,887,506 |
| Nov 7, 2025 | 3.15 | 3.41 | 3.15 | 3.37 | 3.37 | 7.32% | 1,745,000 |
| Nov 6, 2025 | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | 2.61% | 925,000 |
| Nov 5, 2025 | 3.09 | 3.12 | 3.06 | 3.06 | 3.06 | -2.55% | 845,500 |
| Nov 4, 2025 | 3.12 | 3.17 | 3.05 | 3.14 | 3.14 | -0.32% | 750,000 |
| Nov 3, 2025 | 3.11 | 3.18 | 3.10 | 3.15 | 3.15 | 1.29% | 385,000 |
| Oct 31, 2025 | 3.08 | 3.21 | 3.06 | 3.11 | 3.11 | 0.65% | 706,000 |
| Oct 30, 2025 | 3.01 | 3.09 | 2.99 | 3.09 | 3.09 | 2.66% | 656,000 |
| Oct 28, 2025 | 3.08 | 3.09 | 3.00 | 3.01 | 3.01 | -2.27% | 633,500 |
| Oct 27, 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 | 1.65% | 861,000 |
| Oct 23, 2025 | 3.13 | 3.13 | 3.01 | 3.03 | 3.03 | -4.72% | 1,377,500 |
| Oct 22, 2025 | 3.12 | 3.21 | 3.05 | 3.18 | 3.18 | 3.58% | 1,547,500 |
| Oct 21, 2025 | 3.14 | 3.17 | 3.07 | 3.07 | 3.07 | -1.60% | 2,019,368 |
| 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% | 1,509,500 |
| Oct 13, 2025 | 3.33 | 3.33 | 3.17 | 3.20 | 3.20 | -4.76% | 1,601,000 |