Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.320	0.320	0.320	0.320	0.250	10,000
2023-02-21	0.320	0.325	0.320	0.325	0.254	20,000
2023-02-20	0.315	0.330	0.310	0.330	0.258	66,000
2023-02-17	0.330	0.330	0.330	0.330	0.258	2,000
2023-02-16	0.330	0.330	0.330	0.330	0.258	0
2023-02-15	0.330	0.330	0.330	0.330	0.258	0
2023-02-14	0.330	0.330	0.330	0.330	0.258	0
2023-02-13	0.330	0.330	0.330	0.330	0.258	2,000
2023-02-10	0.330	0.330	0.330	0.330	0.258	0
2023-02-09	0.340	0.340	0.330	0.330	0.258	62,000
2023-02-08	0.340	0.340	0.340	0.340	0.266	10,000
2023-02-07	0.340	0.340	0.340	0.340	0.266	14,000
2023-02-06	0.365	0.365	0.350	0.350	0.274	2,000
2023-02-03	0.330	0.330	0.330	0.330	0.258	0
2023-02-02	0.330	0.330	0.330	0.330	0.258	0
2023-02-01	0.330	0.330	0.330	0.330	0.258	2,000
2023-01-31	0.330	0.330	0.330	0.330	0.258	0
2023-01-30	0.330	0.330	0.330	0.330	0.258	0
2023-01-27	0.330	0.330	0.330	0.330	0.258	0
2023-01-26	0.330	0.330	0.330	0.330	0.258	10,000
2023-01-20	0.330	0.330	0.330	0.330	0.258	0
2023-01-19	0.330	0.330	0.330	0.330	0.258	0
2023-01-18	0.305	0.330	0.300	0.330	0.258	712,000
2023-01-17	0.310	0.310	0.290	0.305	0.238	26,000
2023-01-16	0.305	0.305	0.305	0.305	0.238	10,000
2023-01-13	0.305	0.305	0.305	0.305	0.238	100,000
2023-01-12	0.305	0.305	0.305	0.305	0.238	8,000
2023-01-11	0.290	0.305	0.290	0.305	0.238	52,000
2023-01-10	0.310	0.310	0.310	0.310	0.242	0
2023-01-09	0.310	0.310	0.290	0.310	0.242	14,000
2023-01-06	0.315	0.315	0.315	0.315	0.246	0
2023-01-05	0.315	0.315	0.315	0.315	0.246	10,000
2023-01-04	0.300	0.320	0.300	0.320	0.250	180,000
2023-01-03	0.300	0.325	0.300	0.325	0.254	42,000
2022-12-30	0.300	0.300	0.300	0.300	0.234	0
2022-12-29	0.300	0.300	0.300	0.300	0.234	0
2022-12-28	0.300	0.300	0.300	0.300	0.234	10,000
2022-12-23	0.300	0.300	0.300	0.300	0.234	0
2022-12-22	0.300	0.300	0.300	0.300	0.234	0
2022-12-21	0.300	0.300	0.300	0.300	0.234	0
2022-12-20	0.305	0.305	0.305	0.305	0.238	0
2022-12-19	0.305	0.305	0.305	0.305	0.238	0
2022-12-16	0.300	0.305	0.300	0.305	0.238	90,000
2022-12-15	0.290	0.290	0.290	0.290	0.227	0
2022-12-14	0.290	0.290	0.290	0.290	0.227	28,000
2022-12-13	0.290	0.290	0.290	0.290	0.227	0
2022-12-12	0.300	0.300	0.290	0.290	0.227	8,000
2022-12-09	0.290	0.295	0.280	0.280	0.219	34,000
2022-12-08	0.305	0.305	0.300	0.300	0.234	30,000
2022-12-07	0.300	0.300	0.300	0.300	0.234	20,000
2022-12-06	0.315	0.315	0.315	0.315	0.246	0
2022-12-05	0.300	0.315	0.300	0.315	0.246	14,000
2022-12-02	0.325	0.325	0.320	0.320	0.250	2,000
2022-12-01	0.295	0.295	0.290	0.290	0.227	64,000
2022-11-30	0.320	0.325	0.320	0.325	0.254	10,000
2022-11-29	0.300	0.325	0.300	0.325	0.254	6,000
2022-11-28	0.320	0.320	0.320	0.320	0.250	0
2022-11-25	0.300	0.320	0.285	0.320	0.250	88,000
2022-11-24	0.300	0.300	0.300	0.300	0.234	0
2022-11-23	0.295	0.300	0.295	0.300	0.234	48,000

← NewerPage 16 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.