Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.295	0.295	0.295	0.295	0.262	6,000
2023-08-17	0.295	0.295	0.295	0.295	0.262	0
2023-08-16	0.295	0.295	0.295	0.295	0.262	0
2023-08-15	0.290	0.295	0.290	0.295	0.262	10,000
2023-08-14	0.285	0.295	0.285	0.295	0.262	136,000
2023-08-11	0.315	0.315	0.315	0.315	0.280	10,000
2023-08-10	0.315	0.315	0.315	0.315	0.280	0
2023-08-09	0.315	0.315	0.315	0.315	0.280	0
2023-08-08	0.315	0.315	0.315	0.315	0.280	0
2023-08-07	0.320	0.320	0.320	0.320	0.284	18,000
2023-08-04	0.320	0.320	0.320	0.320	0.284	12,000
2023-08-03	0.320	0.320	0.310	0.315	0.280	136,000
2023-08-02	0.320	0.320	0.320	0.320	0.284	0
2023-08-01	0.320	0.320	0.320	0.320	0.284	26,000
2023-07-31	0.315	0.315	0.315	0.315	0.280	0
2023-07-28	0.315	0.315	0.315	0.315	0.280	0
2023-07-27	0.320	0.320	0.315	0.315	0.280	50,000
2023-07-26	0.320	0.320	0.320	0.320	0.284	18,000
2023-07-25	0.330	0.330	0.315	0.315	0.280	22,000
2023-07-24	0.315	0.315	0.315	0.315	0.280	0
2023-07-21	0.315	0.315	0.315	0.315	0.280	12,000
2023-07-20	0.375	0.375	0.355	0.360	0.281	110,000
2023-07-19	0.360	0.360	0.350	0.360	0.281	82,000
2023-07-18	0.355	0.360	0.350	0.360	0.281	202,000
2023-07-14	0.340	0.345	0.340	0.345	0.270	26,000
2023-07-13	0.350	0.360	0.350	0.360	0.281	260,000
2023-07-12	0.380	0.380	0.345	0.350	0.274	34,000
2023-07-11	0.360	0.360	0.355	0.355	0.277	64,000
2023-07-10	0.360	0.360	0.360	0.360	0.281	0
2023-07-07	0.355	0.360	0.355	0.360	0.281	48,000
2023-07-06	0.355	0.355	0.355	0.355	0.277	0
2023-07-05	0.355	0.355	0.355	0.355	0.277	12,000
2023-07-04	0.355	0.355	0.340	0.355	0.277	14,000
2023-07-03	0.360	0.360	0.360	0.360	0.281	0
2023-06-30	0.360	0.360	0.360	0.360	0.281	32,000
2023-06-29	0.360	0.360	0.360	0.360	0.281	0
2023-06-28	0.360	0.360	0.360	0.360	0.281	0
2023-06-27	0.345	0.375	0.315	0.360	0.281	262,000
2023-06-26	0.345	0.345	0.345	0.345	0.270	2,000
2023-06-23	0.340	0.340	0.340	0.340	0.266	0
2023-06-21	0.340	0.340	0.340	0.340	0.266	12,000
2023-06-20	0.315	0.340	0.315	0.340	0.266	54,000
2023-06-19	0.340	0.340	0.340	0.340	0.266	0
2023-06-16	0.340	0.340	0.335	0.335	0.262	200,000
2023-06-15	0.350	0.350	0.335	0.335	0.262	172,000
2023-06-14	0.340	0.340	0.340	0.340	0.266	200,000
2023-06-13	0.355	0.355	0.355	0.355	0.277	0
2023-06-12	0.370	0.370	0.370	0.370	0.289	0
2023-06-09	0.375	0.375	0.375	0.375	0.293	2,000
2023-06-08	0.390	0.390	0.375	0.375	0.293	6,000
2023-06-07	0.335	0.345	0.330	0.345	0.270	40,000
2023-06-06	0.360	0.360	0.360	0.360	0.281	2,000
2023-06-05	0.360	0.360	0.360	0.360	0.281	0
2023-06-02	0.350	0.370	0.350	0.370	0.289	8,000
2023-06-01	0.345	0.345	0.345	0.345	0.270	2,000
2023-05-31	0.340	0.340	0.340	0.340	0.266	0
2023-05-30	0.345	0.345	0.325	0.340	0.266	4,000
2023-05-29	0.345	0.345	0.335	0.340	0.266	4,000
2023-05-25	0.345	0.350	0.340	0.350	0.274	300,000
2023-05-24	0.350	0.360	0.340	0.355	0.277	32,000

← NewerPage 14 of 21 · 1,229 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.