Zhejiang Measuring Cutting Tools historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.610	1.610	1.590	1.590	1.590	73,500
2026-10-22	1.850	1.895	1.780	1.780	1.780	20,000
2026-10-21	1.895	1.895	1.895	1.895	1.895	0
2026-10-20	1.850	1.895	1.850	1.895	1.895	20,000
2026-10-16	1.820	1.820	1.820	1.820	1.820	0
2026-10-15	1.820	1.820	1.820	1.820	1.820	0
2026-10-14	1.820	1.820	1.820	1.820	1.820	0
2026-10-13	1.820	1.820	1.820	1.820	1.820	0
2026-10-12	1.820	1.820	1.820	1.820	1.820	0
2026-10-09	1.840	1.840	1.820	1.820	1.820	32,500
2026-10-08	1.840	1.840	1.830	1.830	1.830	32,500
2026-10-07	1.840	1.840	1.830	1.830	1.830	32,500
2026-10-06	1.840	1.840	1.830	1.830	1.830	32,500
2026-10-05	1.840	1.840	1.840	1.840	1.840	32,500
2026-10-02	1.850	1.850	1.850	1.850	1.850	0
2026-09-30	1.850	1.850	1.850	1.850	1.850	0
2026-09-29	1.850	1.850	1.850	1.850	1.850	0
2026-09-28	1.850	1.850	1.850	1.850	1.850	10,000
2026-09-25	1.840	1.840	1.840	1.840	1.840	0
2026-09-24	1.840	1.840	1.840	1.840	1.840	0
2026-09-23	1.840	1.840	1.840	1.840	1.840	0
2026-09-22	1.840	1.840	1.840	1.840	1.840	0
2026-09-21	1.840	1.840	1.840	1.840	1.840	0
2026-09-18	1.840	1.840	1.840	1.840	1.840	1,000
2026-09-17	1.800	1.800	1.800	1.800	1.800	0
2026-09-16	1.800	1.800	1.800	1.800	1.800	0
2026-09-15	1.800	1.800	1.800	1.800	1.800	0
2026-09-14	1.800	1.800	1.800	1.800	1.800	0
2026-09-11	1.850	1.850	1.800	1.800	1.800	58,000
2026-09-10	1.850	1.850	1.810	1.810	1.810	58,000
2026-09-09	1.850	1.850	1.850	1.850	1.850	58,000
2026-09-08	1.730	1.730	1.730	1.730	1.730	15,000
2026-09-07	1.730	1.730	1.730	1.730	1.730	0
2026-09-04	1.730	1.730	1.730	1.730	1.730	15,000
2026-09-03	1.610	1.610	1.610	1.610	1.610	0
2026-09-02	1.610	1.610	1.610	1.610	1.610	0
2026-09-01	1.610	1.610	1.610	1.610	1.610	0
2026-08-31	1.610	1.610	1.610	1.610	1.610	0
2026-08-28	1.600	1.600	1.600	1.600	1.600	500
2026-08-27	1.600	1.600	1.600	1.600	1.600	0
2026-08-26	1.600	1.600	1.600	1.600	1.600	500
2026-08-25	1.600	1.600	1.600	1.600	1.600	0
2026-08-24	1.610	1.610	1.600	1.600	1.600	3,000
2026-08-21	1.630	1.630	1.630	1.630	1.630	0
2026-08-20	1.630	1.630	1.630	1.630	1.630	0
2026-08-19	1.625	1.625	1.625	1.625	1.625	0
2026-08-18	1.610	1.625	1.610	1.625	1.625	500
2026-08-17	1.740	1.740	1.740	1.740	1.740	0
2026-08-14	1.740	1.740	1.740	1.740	1.740	0
2026-08-13	1.740	1.740	1.740	1.740	1.740	0
2026-08-12	1.740	1.740	1.740	1.740	1.740	0
2026-08-11	1.740	1.740	1.740	1.740	1.740	0
2026-08-10	1.740	1.740	1.740	1.740	1.740	0
2026-08-07	1.740	1.740	1.740	1.740	1.740	0
2026-08-06	1.740	1.740	1.740	1.740	1.740	0
2026-08-05	1.740	1.740	1.740	1.740	1.740	62,500
2026-08-04	1.740	1.740	1.740	1.740	1.740	0
2026-08-03	1.740	1.740	1.740	1.740	1.740	0
2026-07-31	1.740	1.740	1.740	1.740	1.740	0
2026-07-30	1.740	1.740	1.740	1.740	1.740	0

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.1364 HKD
2025-05-06	0.2476 HKD
2024-05-14	0.2532 HKD
2023-05-12	0.2267 HKD
2022-05-11	0.3794 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.