Zhejiang Measuring Cutting Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.820	1.820	1.820	1.820	1.543	500
2025-02-07	1.820	1.820	1.820	1.820	1.543	4,500
2025-02-06	1.820	1.820	1.820	1.820	1.543	2,500
2025-02-05	1.820	1.820	1.820	1.820	1.543	0
2025-02-04	1.820	1.820	1.820	1.820	1.543	0
2025-02-03	1.820	1.820	1.820	1.820	1.543	0
2025-01-28	1.820	1.820	1.820	1.820	1.543	0
2025-01-27	1.820	1.820	1.820	1.820	1.543	0
2025-01-24	1.820	1.820	1.820	1.820	1.543	500
2025-01-23	1.810	1.810	1.800	1.800	1.526	21,500
2025-01-22	1.810	1.810	1.810	1.810	1.534	500
2025-01-21	1.810	1.810	1.810	1.810	1.534	0
2025-01-20	1.810	1.810	1.810	1.810	1.534	0
2025-01-17	1.810	1.810	1.810	1.810	1.534	500
2025-01-16	1.880	1.880	1.880	1.880	1.594	0
2025-01-15	1.880	1.880	1.880	1.880	1.594	0
2025-01-14	1.880	1.880	1.880	1.880	1.594	0
2025-01-13	1.880	1.880	1.880	1.880	1.594	0
2025-01-10	1.880	1.880	1.880	1.880	1.594	0
2025-01-09	1.800	1.880	1.800	1.880	1.594	13,500
2025-01-08	1.820	1.820	1.800	1.800	1.526	5,500
2025-01-07	1.820	1.820	1.820	1.820	1.543	0
2025-01-06	1.820	1.820	1.820	1.820	1.543	0
2025-01-03	1.820	1.820	1.820	1.820	1.543	2,000
2025-01-02	1.820	1.820	1.820	1.820	1.543	0
2024-12-31	1.820	1.820	1.820	1.820	1.543	0
2024-12-30	1.810	1.820	1.810	1.820	1.543	2,000
2024-12-27	1.840	1.840	1.840	1.840	1.560	1,500
2024-12-24	1.850	1.850	1.850	1.850	1.568	0
2024-12-23	1.850	1.850	1.850	1.850	1.568	0
2024-12-20	1.850	1.850	1.850	1.850	1.568	0
2024-12-19	1.850	1.850	1.850	1.850	1.568	0
2024-12-18	1.850	1.850	1.850	1.850	1.568	500
2024-12-17	1.850	1.850	1.850	1.850	1.568	0
2024-12-16	1.850	1.850	1.850	1.850	1.568	500
2024-12-13	1.900	1.900	1.900	1.900	1.611	500
2024-12-12	1.840	1.840	1.840	1.840	1.560	0
2024-12-11	1.830	1.840	1.830	1.840	1.560	3,500
2024-12-10	1.900	1.900	1.900	1.900	1.611	0
2024-12-09	1.900	1.900	1.900	1.900	1.611	0
2024-12-06	1.900	1.900	1.900	1.900	1.611	0
2024-12-05	1.900	1.900	1.900	1.900	1.611	0
2024-12-04	1.900	1.900	1.900	1.900	1.611	0
2024-12-03	1.900	1.900	1.890	1.900	1.611	28,000
2024-12-02	2.080	2.080	2.080	2.080	1.763	0
2024-11-29	2.080	2.080	2.080	2.080	1.763	0
2024-11-28	2.080	2.080	2.080	2.080	1.763	0
2024-11-27	2.080	2.080	2.080	2.080	1.763	0
2024-11-26	2.090	2.090	2.090	2.090	1.772	0
2024-11-25	2.090	2.090	2.090	2.090	1.772	0
2024-11-22	1.990	2.090	1.990	2.090	1.772	28,000
2024-11-21	2.170	2.170	2.170	2.170	1.839	0
2024-11-20	2.170	2.170	2.170	2.170	1.839	0
2024-11-19	2.170	2.170	2.170	2.170	1.839	0
2024-11-18	2.170	2.170	2.170	2.170	1.839	0
2024-11-15	2.200	2.200	2.200	2.200	1.865	0
2024-11-14	2.020	2.230	2.000	2.230	1.890	43,500
2024-11-13	2.240	2.240	2.240	2.240	1.899	0
2024-11-12	2.250	2.250	2.250	2.250	1.907	0
2024-11-11	2.260	2.260	2.260	2.260	1.916	0

← NewerPage 8 of 21 · 1,234 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.