Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.325	0.340	0.315	0.330	0.293	452,000
2024-05-14	0.320	0.320	0.300	0.315	0.280	74,000
2024-05-13	0.315	0.325	0.315	0.325	0.289	234,000
2024-05-10	0.305	0.315	0.305	0.315	0.280	160,000
2024-05-09	0.320	0.320	0.305	0.305	0.271	52,000
2024-05-08	0.300	0.300	0.300	0.300	0.267	6,000
2024-05-07	0.300	0.300	0.290	0.295	0.262	240,000
2024-05-06	0.300	0.300	0.300	0.300	0.267	0
2024-05-03	0.300	0.300	0.300	0.300	0.267	4,000
2024-05-02	0.305	0.305	0.305	0.305	0.271	22,000
2024-04-30	0.300	0.300	0.300	0.300	0.267	8,000
2024-04-29	0.300	0.300	0.300	0.300	0.267	2,000
2024-04-26	0.310	0.310	0.265	0.300	0.267	398,000
2024-04-25	0.335	0.335	0.330	0.330	0.293	62,000
2024-04-24	0.380	0.380	0.355	0.355	0.316	2,000
2024-04-23	0.320	0.320	0.320	0.320	0.284	4,000
2024-04-22	0.330	0.330	0.330	0.330	0.293	0
2024-04-19	0.355	0.355	0.355	0.355	0.316	0
2024-04-18	0.370	0.370	0.370	0.370	0.329	0
2024-04-17	0.320	0.395	0.320	0.395	0.351	6,000
2024-04-16	0.335	0.335	0.335	0.335	0.298	0
2024-04-15	0.315	0.350	0.315	0.350	0.311	10,000
2024-04-12	0.340	0.340	0.340	0.340	0.302	0
2024-04-11	0.340	0.340	0.340	0.340	0.302	0
2024-04-10	0.350	0.350	0.340	0.340	0.302	4,000
2024-04-09	0.300	0.315	0.300	0.315	0.280	184,000
2024-04-08	0.310	0.320	0.310	0.310	0.276	156,000
2024-04-05	0.310	0.310	0.310	0.310	0.276	0
2024-04-03	0.310	0.310	0.290	0.310	0.276	266,000
2024-04-02	0.325	0.325	0.300	0.300	0.267	32,000
2024-03-28	0.315	0.315	0.300	0.310	0.276	118,000
2024-03-27	0.340	0.340	0.340	0.340	0.302	0
2024-03-26	0.340	0.340	0.340	0.340	0.302	0
2024-03-25	0.340	0.340	0.340	0.340	0.302	0
2024-03-22	0.340	0.340	0.340	0.340	0.302	0
2024-03-21	0.345	0.345	0.345	0.345	0.307	0
2024-03-20	0.320	0.345	0.320	0.345	0.307	6,000
2024-03-19	0.325	0.325	0.320	0.320	0.284	178,000
2024-03-18	0.315	0.330	0.310	0.325	0.289	516,000
2024-03-15	0.360	0.360	0.360	0.360	0.320	0
2024-03-14	0.330	0.375	0.330	0.360	0.320	884,000
2024-03-13	0.330	0.330	0.330	0.330	0.293	10,000
2024-03-12	0.325	0.355	0.325	0.350	0.311	128,000
2024-03-11	0.330	0.340	0.330	0.330	0.293	270,000
2024-03-08	0.330	0.330	0.330	0.330	0.293	0
2024-03-07	0.325	0.325	0.325	0.325	0.289	10,000
2024-03-06	0.340	0.340	0.340	0.340	0.302	0
2024-03-05	0.340	0.340	0.340	0.340	0.302	0
2024-03-04	0.340	0.340	0.340	0.340	0.302	0
2024-03-01	0.340	0.340	0.340	0.340	0.302	0
2024-02-29	0.340	0.340	0.340	0.340	0.302	0
2024-02-28	0.340	0.340	0.340	0.340	0.302	10,000
2024-02-27	0.350	0.350	0.350	0.350	0.311	0
2024-02-26	0.355	0.355	0.355	0.355	0.316	0
2024-02-23	0.355	0.355	0.355	0.355	0.316	2,000
2024-02-22	0.335	0.340	0.335	0.340	0.302	6,000
2024-02-21	0.340	0.340	0.340	0.340	0.302	0
2024-02-20	0.335	0.340	0.335	0.340	0.302	50,000
2024-02-19	0.340	0.340	0.340	0.340	0.302	2,000
2024-02-16	0.330	0.330	0.330	0.330	0.293	0

← NewerPage 11 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.