Zhaoke Ophthalmology

6622
🏛️ hong-kong →
3.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.99 3.03 2.98 3.02 0.4M
2022-12-29 2.89 2.95 2.85 2.94 0.1M
2022-12-28 2.95 2.95 2.72 2.89 0.3M
2022-12-23 2.90 2.92 2.87 2.90 0.1M
2022-12-22 2.90 3.00 2.89 2.90 0.3M
2022-12-21 2.88 2.90 2.81 2.82 0.3M
2022-12-20 3.21 3.21 2.80 2.85 0.9M
2022-12-19 3.34 3.34 3.21 3.21 0.5M
2022-12-16 3.23 3.37 3.20 3.34 0.8M
2022-12-15 3.35 3.35 3.19 3.23 1.1M
2022-12-14 3.28 3.38 3.28 3.35 0.7M
2022-12-13 3.24 3.40 3.10 3.27 0.9M
2022-12-12 3.31 3.42 3.20 3.22 1.1M
2022-12-09 3.16 3.45 3.16 3.30 1.9M
2022-12-08 2.71 3.45 2.69 3.16 4.6M
2022-12-07 2.74 2.99 2.66 2.67 1.8M
2022-12-06 2.74 2.92 2.67 2.77 1.5M
2022-12-05 2.48 2.90 2.47 2.76 2.2M
2022-12-02 2.38 2.44 2.33 2.42 0.5M
2022-12-01 2.32 2.45 2.32 2.38 1.0M
2022-11-30 2.30 2.35 2.25 2.32 0.6M
2022-11-29 2.25 2.32 2.24 2.28 0.7M
2022-11-28 2.31 2.31 2.16 2.25 1.2M
2022-11-25 2.37 2.40 2.33 2.34 0.2M
2022-11-24 2.38 2.40 2.35 2.37 0.2M
2022-11-23 2.43 2.45 2.33 2.38 0.2M
2022-11-22 2.45 2.45 2.32 2.41 0.8M
2022-11-21 2.56 2.56 2.43 2.47 0.8M
2022-11-18 2.70 2.76 2.50 2.56 2.2M
2022-11-17 2.40 2.79 2.31 2.58 5.3M
2022-11-16 2.13 2.40 2.13 2.40 1.7M
2022-11-15 2.08 2.23 2.06 2.13 2.4M
2022-11-14 2.18 2.19 2.07 2.11 0.8M
2022-11-11 2.15 2.15 2.08 2.08 0.8M
2022-11-10 2.09 2.22 2.06 2.09 0.2M
2022-11-09 2.20 2.20 2.11 2.13 0.2M
2022-11-08 2.29 2.29 2.15 2.15 0.6M
2022-11-07 2.16 2.33 2.11 2.23 2.0M
2022-11-04 2.18 2.20 2.08 2.16 0.4M
2022-11-03 2.15 2.30 2.15 2.19 0.4M
2022-11-02 2.06 2.23 2.02 2.15 0.5M
2022-11-01 2.15 2.15 2.03 2.08 0.4M
2022-10-31 2.14 2.18 2.02 2.02 0.1M
2022-10-28 2.08 2.33 2.08 2.11 1.1M
2022-10-27 2.15 2.19 2.10 2.14 0.1M
2022-10-26 2.10 2.12 2.05 2.11 0.1M
2022-10-25 2.15 2.15 2.09 2.11 0.1M
2022-10-24 2.29 2.32 2.13 2.15 0.1M
2022-10-21 2.33 2.34 2.29 2.29 0.1M
2022-10-20 2.28 2.41 2.26 2.33 0.1M
2022-10-19 2.31 2.35 2.31 2.31 0.0M
2022-10-18 2.38 2.43 2.33 2.33 0.2M
2022-10-17 2.42 2.46 2.36 2.38 0.0M
2022-10-14 2.45 2.54 2.42 2.42 0.1M
2022-10-13 2.48 2.51 2.41 2.45 0.2M
2022-10-12 2.51 2.59 2.46 2.48 0.2M
2022-10-11 2.58 2.58 2.51 2.56 0.0M
2022-10-10 2.60 2.60 2.50 2.59 0.2M
2022-10-07 2.53 2.73 2.53 2.60 0.0M
2022-10-06 2.56 2.75 2.56 2.64 0.0M
2022-10-05 2.57 2.65 2.57 2.58 0.1M
2022-10-03 2.59 2.69 2.56 2.57 0.1M
2022-09-30 2.65 2.66 2.60 2.61 0.1M
2022-09-29 2.78 2.78 2.60 2.65 0.5M
2022-09-28 2.67 2.77 2.65 2.76 0.4M
2022-09-27 2.68 2.78 2.65 2.78 0.1M
2022-09-26 2.71 2.79 2.68 2.70 0.1M
2022-09-23 2.70 2.79 2.70 2.71 0.1M
2022-09-22 2.74 2.79 2.71 2.79 0.1M
2022-09-21 2.72 2.83 2.72 2.74 0.2M
2022-09-20 2.81 2.88 2.81 2.82 0.1M
2022-09-19 2.80 2.83 2.78 2.80 0.2M
2022-09-16 2.78 2.90 2.78 2.82 0.2M
2022-09-15 2.80 2.86 2.80 2.81 0.1M
2022-09-14 2.85 2.95 2.81 2.85 0.4M
2022-09-13 2.85 2.95 2.82 2.83 0.1M
2022-09-09 2.81 2.94 2.81 2.90 0.1M
2022-09-08 2.84 2.88 2.81 2.81 0.1M
2022-09-07 2.88 2.91 2.85 2.85 0.2M
2022-09-06 2.89 2.98 2.88 2.91 0.0M
2022-09-05 2.95 2.95 2.86 2.87 0.1M
2022-09-02 2.99 3.00 2.94 2.95 0.3M
2022-09-01 2.98 3.10 2.98 2.98 0.3M
2022-08-31 2.97 3.06 2.97 3.00 0.1M
2022-08-30 3.04 3.04 2.98 2.99 0.1M
2022-08-29 3.07 3.10 2.99 3.04 0.4M
2022-08-26 3.01 3.09 3.01 3.07 0.1M
2022-08-25 3.00 3.07 2.95 3.07 0.0M
2022-08-24 3.04 3.06 2.96 3.04 0.1M
2022-08-23 2.98 3.09 2.98 3.09 0.0M
2022-08-22 3.04 3.05 3.00 3.03 0.1M
2022-08-19 2.99 3.17 2.96 3.02 0.1M
2022-08-18 3.01 3.02 2.99 2.99 0.1M
2022-08-17 3.03 3.07 3.00 3.04 0.0M
2022-08-16 3.05 3.08 3.03 3.04 0.0M
2022-08-15 3.10 3.10 3.07 3.10 0.0M
2022-08-12 3.06 3.13 3.01 3.10 0.2M
2022-08-11 3.03 3.11 3.00 3.06 0.0M
2022-08-10 3.08 3.08 2.93 3.03 0.3M
2022-08-09 3.04 3.10 3.04 3.08 0.1M
2022-08-08 3.08 3.09 3.02 3.03 0.0M
2022-08-05 3.10 3.15 3.07 3.10 0.3M
2022-08-04 3.08 3.15 3.07 3.10 0.1M
2022-08-03 3.01 3.18 3.01 3.07 0.2M
2022-08-02 3.10 3.10 3.01 3.01 0.2M
2022-08-01 3.20 3.21 3.10 3.12 0.1M
2022-07-29 3.27 3.27 3.18 3.20 0.2M
2022-07-28 3.28 3.30 3.27 3.27 0.1M
2022-07-27 3.37 3.39 3.26 3.28 0.3M
2022-07-26 3.44 3.44 3.36 3.40 0.1M
2022-07-25 3.51 3.51 3.43 3.44 0.2M
2022-07-22 3.58 3.59 3.55 3.55 0.0M
2022-07-21 3.60 3.62 3.48 3.59 0.0M
2022-07-20 3.60 3.61 3.53 3.53 0.0M
2022-07-19 3.44 3.57 3.44 3.50 0.0M
2022-07-18 3.76 3.76 3.51 3.57 0.1M
2022-07-15 3.63 3.64 3.50 3.50 0.1M
2022-07-14 3.71 3.80 3.67 3.63 0.1M
2022-07-13 3.69 3.71 3.69 3.70 0.0M
2022-07-12 3.88 3.95 3.62 3.66 0.1M
2022-07-11 3.86 3.98 3.86 3.88 0.0M
2022-07-08 3.90 4.00 3.83 3.85 0.1M
2022-07-07 3.95 3.95 3.81 3.90 0.1M
2022-07-06 3.98 4.10 3.96 3.99 0.3M
2022-07-05 3.93 3.99 3.80 3.84 0.2M
2022-07-04 3.98 4.01 3.97 3.98 0.1M
2022-06-30 3.99 4.07 3.99 4.00 0.2M
2022-06-29 4.15 4.15 4.06 4.06 0.1M
2022-06-28 4.15 4.20 4.14 4.15 0.1M
2022-06-27 4.19 4.28 4.10 4.14 0.4M
2022-06-24 4.14 4.14 4.12 4.13 0.2M
2022-06-23 4.10 4.16 4.10 4.11 0.1M
2022-06-22 4.16 4.17 4.10 4.10 0.0M
2022-06-21 4.22 4.22 4.11 4.16 0.2M
2022-06-20 4.16 4.19 4.16 4.16 0.2M
2022-06-17 4.06 4.55 4.06 4.15 0.2M
2022-06-16 4.23 4.23 4.04 4.06 0.1M
2022-06-15 4.05 4.23 4.02 4.14 0.1M
2022-06-14 4.08 4.08 4.00 4.06 0.0M
2022-06-13 4.22 4.32 4.03 4.08 0.2M
2022-06-10 4.24 4.40 4.24 4.28 0.2M
2022-06-09 4.37 4.39 4.21 4.24 0.3M
2022-06-08 4.28 4.33 4.22 4.25 0.1M
2022-06-07 4.20 4.26 4.20 4.21 0.0M
2022-06-06 4.18 4.37 4.13 4.20 0.1M
2022-06-02 4.24 4.24 4.13 4.14 0.0M
2022-06-01 4.22 4.39 4.12 4.23 0.2M
2022-05-31 4.22 4.29 4.14 4.18 0.1M
2022-05-30 4.35 4.35 4.13 4.18 0.0M
2022-05-27 4.30 4.30 4.15 4.30 0.3M
2022-05-26 4.32 4.32 4.13 4.14 0.2M
2022-05-25 4.36 4.37 4.26 4.28 0.1M
2022-05-24 4.51 4.51 4.36 4.36 0.0M
2022-05-23 4.52 4.54 4.41 4.46 0.1M
2022-05-20 4.54 4.70 4.40 4.49 0.3M
2022-05-19 4.47 4.48 4.33 4.41 0.2M
2022-05-18 4.58 4.62 4.47 4.47 0.0M
2022-05-17 4.48 4.58 4.45 4.58 0.2M
2022-05-16 4.18 4.54 4.18 4.48 0.4M
2022-05-13 4.00 4.19 4.00 4.19 0.2M
2022-05-12 4.10 4.17 4.00 4.00 0.2M
2022-05-11 4.12 4.17 4.02 4.10 0.3M
2022-05-10 4.12 4.18 3.94 4.12 0.1M
2022-05-06 4.16 4.37 4.13 4.14 0.2M
2022-05-05 4.35 4.49 4.31 4.33 0.4M
2022-05-04 4.63 4.74 4.23 4.26 0.5M
2022-05-03 4.50 4.86 4.45 4.75 0.4M
2022-04-29 4.25 4.56 4.18 4.53 0.4M
2022-04-28 4.15 4.35 4.14 4.34 0.2M
2022-04-27 4.18 4.28 3.99 4.28 0.2M
2022-04-26 3.90 4.35 3.89 4.18 0.4M
2022-04-25 4.00 4.00 3.85 3.97 0.3M
2022-04-22 4.13 4.13 3.90 4.10 0.2M
2022-04-21 3.84 4.13 3.81 4.13 0.8M
2022-04-20 3.80 3.84 3.76 3.84 0.5M
2022-04-19 3.69 3.84 3.69 3.80 0.6M
2022-04-14 3.51 3.75 3.51 3.69 0.2M
2022-04-13 3.57 3.57 3.48 3.50 0.1M
2022-04-12 3.51 3.55 3.45 3.55 0.2M
2022-04-11 3.61 3.61 3.47 3.51 0.4M
2022-04-08 3.58 3.70 3.58 3.66 0.3M
2022-04-07 3.55 3.87 3.50 3.70 1.0M
2022-04-06 3.53 3.58 3.51 3.55 0.1M
2022-04-04 3.51 3.58 3.51 3.58 0.1M
2022-04-01 3.49 3.50 3.48 3.50 0.1M
2022-03-31 3.51 3.54 3.42 3.50 1.0M
2022-03-30 3.42 3.57 3.39 3.57 3.8M
2022-03-29 3.45 3.45 3.39 3.41 1.0M
2022-03-28 3.41 3.50 3.40 3.42 0.4M
2022-03-25 3.44 3.50 3.30 3.40 1.0M
2022-03-24 3.53 3.53 3.38 3.44 0.3M
2022-03-23 3.47 3.61 3.47 3.49 0.2M
2022-03-22 3.22 3.68 3.22 3.57 1.8M
2022-03-21 3.41 3.43 3.30 3.31 0.1M
2022-03-18 3.45 3.56 3.39 3.39 0.3M
2022-03-17 3.42 3.65 3.37 3.58 0.9M
2022-03-16 3.18 3.34 3.07 3.31 0.4M
2022-03-15 3.51 3.51 3.11 3.13 0.5M
2022-03-14 3.90 3.90 3.51 3.53 0.3M
2022-03-11 3.89 3.96 3.68 3.90 0.3M
2022-03-10 4.00 4.01 3.95 3.98 0.1M
2022-03-09 4.14 4.17 3.90 3.93 0.3M
2022-03-08 4.02 4.40 4.02 4.14 0.4M
2022-03-07 4.16 4.38 4.00 4.24 0.4M
2022-03-04 4.47 4.50 4.01 4.39 0.3M
2022-03-03 4.55 4.68 4.47 4.47 0.0M
2022-03-02 4.68 4.68 4.51 4.52 0.1M
2022-03-01 4.54 4.77 4.52 4.69 1.9M
2022-02-28 4.58 4.70 4.54 4.54 0.0M
2022-02-25 4.56 4.79 4.52 4.70 0.1M
2022-02-24 4.63 4.79 4.55 4.56 0.2M
2022-02-23 4.85 4.94 4.68 4.69 0.1M
2022-02-22 4.88 4.90 4.71 4.71 0.1M
2022-02-21 5.14 5.14 4.87 4.89 0.2M
2022-02-18 4.90 5.14 4.79 5.14 0.4M
2022-02-17 4.80 4.95 4.80 4.88 0.1M
2022-02-16 4.75 4.93 4.74 4.80 0.1M
2022-02-15 4.59 4.75 4.59 4.69 0.0M
2022-02-14 4.73 5.00 4.57 4.57 0.1M
2022-02-11 4.96 4.96 4.80 4.87 0.1M
2022-02-10 4.86 4.96 4.86 4.96 0.0M
2022-02-09 4.87 4.96 4.71 4.96 0.3M
2022-02-08 4.86 4.87 4.80 4.87 0.0M
2022-02-07 4.90 4.94 4.81 4.94 0.1M
2022-02-04 4.82 4.96 4.71 4.96 0.1M
2022-01-31 4.79 4.81 4.77 4.82 0.0M
2022-01-28 4.88 4.99 4.78 4.83 0.2M
2022-01-27 5.18 5.18 5.00 5.00 0.2M
2022-01-26 5.26 5.29 5.10 5.18 0.1M
2022-01-25 5.30 5.30 5.18 5.27 0.1M
2022-01-24 5.33 5.34 5.28 5.30 0.1M
2022-01-21 5.51 5.51 5.30 5.33 0.2M
2022-01-20 5.27 5.58 5.23 5.58 0.5M
2022-01-19 5.33 5.33 5.22 5.27 0.1M
2022-01-18 5.30 5.40 5.30 5.33 0.2M
2022-01-17 5.30 5.35 5.19 5.25 0.2M
2022-01-14 5.26 5.30 5.26 5.30 0.0M
2022-01-13 5.35 5.41 5.25 5.27 0.2M
2022-01-12 5.30 5.42 5.30 5.42 0.2M
2022-01-11 5.28 5.30 5.25 5.30 0.2M
2022-01-10 5.24 5.37 5.24 5.35 0.0M
2022-01-07 5.37 5.37 5.24 5.25 0.2M
2022-01-06 5.51 5.57 5.29 5.37 0.5M
2022-01-05 5.58 5.60 5.51 5.57 0.1M
2022-01-04 5.65 5.84 5.61 5.63 0.1M
2022-01-03 5.67 5.70 5.58 5.63 0.2M