Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.300	0.300	0.300	0.300	0.234	0
2022-11-21	0.300	0.300	0.300	0.300	0.234	0
2022-11-18	0.300	0.300	0.300	0.300	0.234	530,000
2022-11-17	0.305	0.305	0.305	0.305	0.238	0
2022-11-16	0.305	0.305	0.305	0.305	0.238	0
2022-11-15	0.305	0.305	0.305	0.305	0.238	10,000
2022-11-14	0.300	0.300	0.300	0.300	0.234	4,000
2022-11-11	0.290	0.300	0.270	0.285	0.223	458,000
2022-11-10	0.310	0.310	0.310	0.310	0.242	0
2022-11-09	0.310	0.310	0.310	0.310	0.242	0
2022-11-08	0.310	0.310	0.310	0.310	0.242	0
2022-11-07	0.310	0.310	0.310	0.310	0.242	0
2022-11-04	0.350	0.350	0.315	0.315	0.246	4,000
2022-11-03	0.305	0.305	0.305	0.305	0.238	0
2022-11-02	0.310	0.310	0.310	0.310	0.242	2,000
2022-11-01	0.315	0.315	0.310	0.310	0.242	12,000
2022-10-31	0.290	0.305	0.290	0.300	0.234	12,000
2022-10-28	0.295	0.295	0.295	0.295	0.231	0
2022-10-27	0.285	0.305	0.265	0.295	0.231	18,000
2022-10-26	0.300	0.300	0.300	0.300	0.234	2,000
2022-10-25	0.305	0.305	0.295	0.295	0.231	44,000
2022-10-24	0.305	0.305	0.305	0.305	0.238	2,000
2022-10-21	0.315	0.315	0.300	0.305	0.238	372,000
2022-10-20	0.315	0.325	0.315	0.325	0.254	48,000
2022-10-19	0.310	0.310	0.310	0.310	0.242	14,000
2022-10-18	0.310	0.320	0.305	0.320	0.250	90,000
2022-10-17	0.310	0.310	0.310	0.310	0.242	314,000
2022-10-14	0.335	0.335	0.305	0.305	0.238	378,000
2022-10-13	0.350	0.360	0.350	0.360	0.281	18,000
2022-10-12	0.350	0.350	0.350	0.350	0.274	0
2022-10-11	0.350	0.350	0.350	0.350	0.274	0
2022-10-10	0.350	0.350	0.350	0.350	0.274	0
2022-10-07	0.350	0.350	0.350	0.350	0.274	0
2022-10-06	0.350	0.350	0.350	0.350	0.274	0
2022-10-05	0.350	0.350	0.350	0.350	0.274	0
2022-10-03	0.350	0.350	0.350	0.350	0.274	0
2022-09-30	0.350	0.350	0.350	0.350	0.274	2,000
2022-09-29	0.345	0.345	0.340	0.340	0.266	160,000
2022-09-28	0.345	0.345	0.325	0.345	0.270	78,000
2022-09-27	0.345	0.345	0.345	0.345	0.270	30,000
2022-09-26	0.325	0.375	0.325	0.375	0.293	64,000
2022-09-23	0.340	0.360	0.340	0.340	0.266	92,000
2022-09-22	0.350	0.350	0.350	0.350	0.274	0
2022-09-21	0.345	0.355	0.340	0.355	0.277	50,000
2022-09-20	0.345	0.375	0.340	0.365	0.285	14,000
2022-09-19	0.340	0.365	0.340	0.365	0.285	12,000
2022-09-16	0.365	0.365	0.365	0.365	0.285	0
2022-09-15	0.370	0.370	0.370	0.370	0.289	0
2022-09-14	0.350	0.375	0.340	0.375	0.293	268,000
2022-09-13	0.340	0.360	0.335	0.345	0.270	86,000
2022-09-09	0.340	0.340	0.340	0.340	0.266	6,000
2022-09-08	0.365	0.365	0.360	0.360	0.281	16,000
2022-09-07	0.360	0.360	0.360	0.360	0.281	0
2022-09-06	0.360	0.360	0.360	0.360	0.281	0
2022-09-05	0.360	0.375	0.355	0.370	0.289	166,000
2022-09-02	0.360	0.360	0.360	0.360	0.281	0
2022-09-01	0.360	0.360	0.360	0.360	0.281	0
2022-08-31	0.365	0.365	0.360	0.360	0.281	2,000
2022-08-30	0.360	0.360	0.360	0.360	0.281	0
2022-08-29	0.360	0.360	0.360	0.360	0.281	0

← NewerPage 17 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.