Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.340	0.340	0.340	0.340	0.302	0
2023-11-15	0.345	0.345	0.340	0.340	0.302	2,000
2023-11-14	0.310	0.310	0.310	0.310	0.276	6,000
2023-11-13	0.310	0.310	0.310	0.310	0.276	0
2023-11-10	0.310	0.310	0.310	0.310	0.276	2,000
2023-11-09	0.305	0.305	0.300	0.305	0.271	58,000
2023-11-08	0.305	0.305	0.295	0.305	0.271	100,000
2023-11-07	0.300	0.315	0.300	0.300	0.267	16,000
2023-11-06	0.350	0.350	0.300	0.300	0.267	14,000
2023-11-03	0.320	0.320	0.320	0.320	0.284	58,000
2023-11-02	0.345	0.345	0.340	0.340	0.302	2,000
2023-11-01	0.325	0.325	0.325	0.325	0.289	0
2023-10-31	0.325	0.325	0.325	0.325	0.289	0
2023-10-30	0.340	0.340	0.340	0.340	0.302	0
2023-10-27	0.340	0.340	0.340	0.340	0.302	0
2023-10-26	0.340	0.340	0.340	0.340	0.302	0
2023-10-25	0.310	0.340	0.310	0.340	0.302	12,000
2023-10-24	0.310	0.310	0.310	0.310	0.276	16,000
2023-10-20	0.310	0.310	0.310	0.310	0.276	0
2023-10-19	0.310	0.310	0.310	0.310	0.276	26,000
2023-10-18	0.310	0.310	0.290	0.310	0.276	12,000
2023-10-17	0.300	0.320	0.300	0.320	0.284	26,000
2023-10-16	0.320	0.320	0.320	0.320	0.284	0
2023-10-13	0.345	0.345	0.325	0.325	0.289	2,000
2023-10-12	0.325	0.325	0.325	0.325	0.289	0
2023-10-11	0.325	0.325	0.325	0.325	0.289	0
2023-10-10	0.325	0.325	0.325	0.325	0.289	0
2023-10-09	0.325	0.325	0.325	0.325	0.289	0
2023-10-06	0.325	0.325	0.315	0.325	0.289	6,000
2023-10-05	0.310	0.310	0.310	0.310	0.276	2,000
2023-10-04	0.295	0.310	0.295	0.310	0.276	4,000
2023-10-03	0.340	0.340	0.310	0.310	0.276	20,000
2023-09-29	0.340	0.340	0.340	0.340	0.302	0
2023-09-28	0.340	0.340	0.340	0.340	0.302	0
2023-09-27	0.340	0.340	0.340	0.340	0.302	0
2023-09-26	0.340	0.340	0.340	0.340	0.302	0
2023-09-25	0.340	0.340	0.340	0.340	0.302	34,000
2023-09-22	0.340	0.340	0.340	0.340	0.302	0
2023-09-21	0.340	0.340	0.340	0.340	0.302	28,000
2023-09-20	0.330	0.330	0.330	0.330	0.293	0
2023-09-19	0.340	0.340	0.340	0.340	0.302	0
2023-09-18	0.340	0.340	0.340	0.340	0.302	0
2023-09-15	0.340	0.340	0.340	0.340	0.302	0
2023-09-14	0.340	0.340	0.340	0.340	0.302	0
2023-09-13	0.340	0.340	0.340	0.340	0.302	0
2023-09-12	0.350	0.350	0.295	0.340	0.302	8,000
2023-09-11	0.310	0.315	0.310	0.315	0.280	110,000
2023-09-07	0.310	0.310	0.310	0.310	0.276	0
2023-09-06	0.310	0.310	0.310	0.310	0.276	0
2023-09-05	0.330	0.330	0.305	0.310	0.276	78,000
2023-09-04	0.305	0.330	0.300	0.330	0.293	114,000
2023-08-31	0.310	0.310	0.310	0.310	0.276	0
2023-08-30	0.310	0.310	0.310	0.310	0.276	0
2023-08-29	0.310	0.310	0.310	0.310	0.276	0
2023-08-28	0.320	0.320	0.315	0.315	0.280	4,000
2023-08-25	0.310	0.310	0.310	0.310	0.276	0
2023-08-24	0.325	0.325	0.310	0.310	0.276	6,000
2023-08-23	0.290	0.290	0.290	0.290	0.258	0
2023-08-22	0.290	0.290	0.290	0.290	0.258	0
2023-08-21	0.290	0.290	0.280	0.290	0.258	74,000

← NewerPage 13 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.