Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.305	0.305	0.300	0.300	0.286	8,000
2024-08-09	0.310	0.310	0.310	0.310	0.295	0
2024-08-08	0.310	0.310	0.310	0.310	0.295	0
2024-08-07	0.305	0.310	0.255	0.310	0.295	72,000
2024-08-06	0.300	0.305	0.290	0.300	0.286	82,000
2024-08-05	0.310	0.310	0.310	0.310	0.295	34,000
2024-08-02	0.310	0.315	0.300	0.315	0.300	40,000
2024-08-01	0.300	0.300	0.300	0.300	0.286	42,000
2024-07-31	0.305	0.305	0.305	0.305	0.291	0
2024-07-30	0.305	0.305	0.305	0.305	0.291	2,000
2024-07-29	0.315	0.315	0.315	0.315	0.300	0
2024-07-26	0.315	0.315	0.315	0.315	0.300	0
2024-07-25	0.315	0.315	0.315	0.315	0.300	0
2024-07-24	0.320	0.320	0.320	0.320	0.305	0
2024-07-23	0.320	0.320	0.320	0.320	0.305	0
2024-07-22	0.315	0.320	0.300	0.320	0.305	78,000
2024-07-19	0.310	0.310	0.300	0.305	0.291	102,000
2024-07-18	0.325	0.330	0.325	0.330	0.315	60,000
2024-07-17	0.305	0.340	0.300	0.330	0.315	20,000
2024-07-16	0.330	0.330	0.330	0.330	0.315	44,000
2024-07-15	0.345	0.350	0.345	0.345	0.329	30,000
2024-07-12	0.345	0.345	0.345	0.345	0.329	0
2024-07-11	0.350	0.350	0.350	0.350	0.334	2,000
2024-07-10	0.335	0.335	0.335	0.335	0.319	0
2024-07-09	0.335	0.335	0.335	0.335	0.319	0
2024-07-08	0.335	0.335	0.335	0.335	0.319	0
2024-07-05	0.335	0.335	0.335	0.335	0.319	0
2024-07-04	0.400	0.475	0.335	0.335	0.319	46,000
2024-07-03	0.325	0.325	0.325	0.325	0.310	0
2024-07-02	0.300	0.325	0.300	0.325	0.310	6,000
2024-06-28	0.305	0.305	0.300	0.300	0.286	50,000
2024-06-27	0.303	0.303	0.303	0.303	0.289	0
2024-06-26	0.305	0.325	0.305	0.325	0.289	20,000
2024-06-25	0.320	0.320	0.320	0.320	0.284	0
2024-06-24	0.320	0.320	0.320	0.320	0.284	0
2024-06-21	0.320	0.320	0.320	0.320	0.284	38,000
2024-06-20	0.325	0.325	0.325	0.325	0.289	0
2024-06-19	0.325	0.325	0.325	0.325	0.289	0
2024-06-18	0.330	0.330	0.330	0.330	0.293	0
2024-06-17	0.330	0.330	0.330	0.330	0.293	0
2024-06-14	0.330	0.330	0.330	0.330	0.293	0
2024-06-13	0.330	0.330	0.330	0.330	0.293	0
2024-06-12	0.330	0.330	0.330	0.330	0.293	0
2024-06-11	0.330	0.330	0.330	0.330	0.293	0
2024-06-07	0.330	0.330	0.330	0.330	0.293	0
2024-06-06	0.340	0.340	0.340	0.340	0.302	4,000
2024-06-05	0.315	0.315	0.315	0.315	0.280	0
2024-06-04	0.315	0.315	0.315	0.315	0.280	0
2024-06-03	0.315	0.315	0.315	0.315	0.280	20,000
2024-05-31	0.315	0.315	0.315	0.315	0.280	0
2024-05-30	0.315	0.315	0.315	0.315	0.280	0
2024-05-29	0.320	0.320	0.315	0.315	0.280	70,000
2024-05-28	0.315	0.315	0.315	0.315	0.280	76,000
2024-05-27	0.305	0.310	0.305	0.310	0.276	140,000
2024-05-24	0.320	0.320	0.320	0.320	0.284	0
2024-05-23	0.320	0.330	0.320	0.330	0.293	268,000
2024-05-22	0.330	0.330	0.325	0.325	0.289	264,000
2024-05-21	0.330	0.330	0.320	0.330	0.293	278,000
2024-05-20	0.330	0.345	0.320	0.345	0.307	54,000
2024-05-17	0.330	0.330	0.330	0.330	0.293	110,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-27	0.0139 HKD
2024-06-27	0.0219 HKD
2023-07-21	0.0435 HKD
2022-06-30	0.0586 HKD
2019-07-05	0.1423 HKD

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