Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.330	0.330	0.330	0.330	0.293	0
2024-02-14	0.310	0.330	0.310	0.330	0.293	6,000
2024-02-09	0.315	0.315	0.315	0.315	0.280	0
2024-02-08	0.325	0.325	0.310	0.310	0.276	50,000
2024-02-07	0.320	0.320	0.320	0.320	0.284	0
2024-02-06	0.310	0.320	0.310	0.320	0.284	12,000
2024-02-05	0.310	0.310	0.310	0.310	0.276	46,000
2024-02-02	0.320	0.320	0.320	0.320	0.284	0
2024-02-01	0.320	0.320	0.320	0.320	0.284	0
2024-01-31	0.320	0.320	0.320	0.320	0.284	0
2024-01-30	0.320	0.320	0.320	0.320	0.284	50,000
2024-01-29	0.315	0.315	0.315	0.315	0.280	0
2024-01-26	0.315	0.315	0.315	0.315	0.280	0
2024-01-25	0.315	0.315	0.315	0.315	0.280	0
2024-01-24	0.315	0.315	0.315	0.315	0.280	0
2024-01-23	0.315	0.315	0.315	0.315	0.280	2,000
2024-01-22	0.300	0.305	0.300	0.305	0.271	6,000
2024-01-19	0.325	0.325	0.325	0.325	0.289	0
2024-01-18	0.305	0.325	0.305	0.325	0.289	4,000
2024-01-17	0.310	0.310	0.305	0.305	0.271	100,000
2024-01-16	0.310	0.310	0.310	0.310	0.276	0
2024-01-15	0.305	0.305	0.305	0.305	0.271	30,000
2024-01-12	0.320	0.320	0.320	0.320	0.284	0
2024-01-11	0.320	0.320	0.320	0.320	0.284	0
2024-01-10	0.320	0.320	0.320	0.320	0.284	0
2024-01-09	0.320	0.320	0.320	0.320	0.284	0
2024-01-08	0.305	0.320	0.305	0.320	0.284	12,000
2024-01-05	0.330	0.330	0.330	0.330	0.293	0
2024-01-04	0.330	0.330	0.330	0.330	0.293	2,000
2024-01-03	0.330	0.330	0.330	0.330	0.293	0
2024-01-02	0.330	0.330	0.330	0.330	0.293	0
2023-12-29	0.330	0.330	0.330	0.330	0.293	8,000
2023-12-28	0.305	0.310	0.300	0.310	0.276	80,000
2023-12-27	0.315	0.315	0.315	0.315	0.280	52,000
2023-12-22	0.310	0.325	0.300	0.325	0.289	16,000
2023-12-21	0.320	0.320	0.320	0.320	0.284	0
2023-12-20	0.320	0.320	0.320	0.320	0.284	0
2023-12-19	0.320	0.320	0.320	0.320	0.284	20,000
2023-12-18	0.330	0.330	0.330	0.330	0.293	0
2023-12-15	0.340	0.340	0.330	0.330	0.293	4,000
2023-12-14	0.310	0.325	0.310	0.325	0.289	6,000
2023-12-13	0.300	0.300	0.300	0.300	0.267	100,000
2023-12-12	0.305	0.305	0.305	0.305	0.271	16,000
2023-12-11	0.305	0.305	0.305	0.305	0.271	6,000
2023-12-08	0.305	0.305	0.305	0.305	0.271	6,000
2023-12-07	0.305	0.305	0.305	0.305	0.271	0
2023-12-06	0.305	0.305	0.305	0.305	0.271	0
2023-12-05	0.305	0.305	0.305	0.305	0.271	2,000
2023-12-04	0.310	0.310	0.310	0.310	0.276	0
2023-12-01	0.310	0.310	0.310	0.310	0.276	20,000
2023-11-30	0.310	0.310	0.310	0.310	0.276	0
2023-11-29	0.300	0.310	0.290	0.310	0.276	10,000
2023-11-28	0.315	0.315	0.315	0.315	0.280	0
2023-11-27	0.320	0.320	0.285	0.315	0.280	8,000
2023-11-24	0.310	0.310	0.300	0.310	0.276	6,000
2023-11-23	0.285	0.300	0.285	0.300	0.267	32,000
2023-11-22	0.330	0.330	0.330	0.330	0.293	0
2023-11-21	0.330	0.330	0.330	0.330	0.293	0
2023-11-20	0.330	0.330	0.330	0.330	0.293	0
2023-11-17	0.335	0.335	0.335	0.335	0.298	0

← NewerPage 12 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.