Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.340	0.355	0.335	0.350	0.274	222,000
2023-05-22	0.350	0.360	0.340	0.360	0.281	70,000
2023-05-19	0.350	0.350	0.345	0.350	0.274	66,000
2023-05-18	0.385	0.385	0.375	0.375	0.293	4,000
2023-05-17	0.355	0.355	0.350	0.355	0.277	6,000
2023-05-16	0.360	0.370	0.350	0.360	0.281	36,000
2023-05-15	0.350	0.360	0.350	0.360	0.281	20,000
2023-05-12	0.350	0.365	0.350	0.350	0.274	222,000
2023-05-11	0.350	0.350	0.345	0.350	0.274	202,000
2023-05-10	0.355	0.370	0.355	0.370	0.289	94,000
2023-05-09	0.355	0.370	0.355	0.370	0.289	36,000
2023-05-08	0.360	0.370	0.350	0.370	0.289	6,000
2023-05-05	0.360	0.360	0.360	0.360	0.281	0
2023-05-04	0.350	0.375	0.350	0.360	0.281	48,000
2023-05-03	0.350	0.360	0.345	0.345	0.270	310,000
2023-05-02	0.370	0.370	0.370	0.370	0.289	8,000
2023-04-28	0.370	0.370	0.370	0.370	0.289	0
2023-04-27	0.350	0.385	0.345	0.370	0.289	40,000
2023-04-26	0.355	0.355	0.340	0.350	0.274	284,000
2023-04-25	0.360	0.360	0.360	0.360	0.281	4,000
2023-04-24	0.360	0.360	0.360	0.360	0.281	0
2023-04-21	0.360	0.360	0.360	0.360	0.281	0
2023-04-20	0.360	0.360	0.360	0.360	0.281	2,000
2023-04-19	0.365	0.365	0.345	0.360	0.281	64,000
2023-04-18	0.365	0.365	0.350	0.360	0.281	34,000
2023-04-17	0.350	0.350	0.350	0.350	0.274	20,000
2023-04-14	0.360	0.390	0.355	0.375	0.293	150,000
2023-04-13	0.350	0.350	0.350	0.350	0.274	0
2023-04-12	0.350	0.350	0.350	0.350	0.274	0
2023-04-11	0.345	0.350	0.345	0.350	0.274	12,000
2023-04-06	0.390	0.390	0.345	0.350	0.274	6,000
2023-04-04	0.370	0.370	0.370	0.370	0.289	0
2023-04-03	0.370	0.370	0.370	0.370	0.289	0
2023-03-31	0.345	0.385	0.345	0.370	0.289	22,000
2023-03-30	0.340	0.340	0.340	0.340	0.266	30,000
2023-03-29	0.360	0.360	0.360	0.360	0.281	0
2023-03-28	0.355	0.360	0.355	0.360	0.281	36,000
2023-03-27	0.360	0.360	0.340	0.360	0.281	82,000
2023-03-24	0.370	0.370	0.360	0.360	0.281	52,000
2023-03-23	0.360	0.360	0.360	0.360	0.281	0
2023-03-22	0.370	0.370	0.370	0.370	0.289	0
2023-03-21	0.360	0.385	0.320	0.370	0.289	94,000
2023-03-20	0.350	0.400	0.350	0.350	0.274	1,978,000
2023-03-17	0.330	0.345	0.330	0.340	0.266	86,000
2023-03-16	0.325	0.325	0.325	0.325	0.254	6,000
2023-03-15	0.320	0.320	0.315	0.320	0.250	20,000
2023-03-14	0.330	0.330	0.330	0.330	0.258	0
2023-03-13	0.330	0.330	0.330	0.330	0.258	0
2023-03-10	0.345	0.345	0.345	0.345	0.270	0
2023-03-09	0.330	0.355	0.310	0.355	0.277	34,000
2023-03-08	0.320	0.320	0.320	0.320	0.250	0
2023-03-07	0.320	0.320	0.320	0.320	0.250	0
2023-03-06	0.320	0.320	0.320	0.320	0.250	0
2023-03-03	0.320	0.320	0.320	0.320	0.250	42,000
2023-03-02	0.345	0.345	0.320	0.320	0.250	82,000
2023-03-01	0.345	0.345	0.345	0.345	0.270	2,000
2023-02-28	0.345	0.345	0.345	0.345	0.270	10,000
2023-02-27	0.345	0.345	0.345	0.345	0.270	0
2023-02-24	0.320	0.360	0.320	0.360	0.281	6,000
2023-02-23	0.320	0.320	0.320	0.320	0.250	0

← NewerPage 15 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.