Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.355	0.380	0.355	0.360	0.281	204,000
2022-08-25	0.330	0.365	0.320	0.345	0.270	44,000
2022-08-24	0.355	0.355	0.355	0.355	0.277	0
2022-08-23	0.355	0.355	0.355	0.355	0.277	0
2022-08-22	0.355	0.355	0.355	0.355	0.277	0
2022-08-19	0.355	0.355	0.355	0.355	0.277	12,000
2022-08-18	0.355	0.355	0.355	0.355	0.277	0
2022-08-17	0.355	0.355	0.355	0.355	0.277	0
2022-08-16	0.355	0.355	0.355	0.355	0.277	0
2022-08-15	0.355	0.355	0.355	0.355	0.277	0
2022-08-12	0.355	0.355	0.355	0.355	0.277	2,000
2022-08-11	0.335	0.335	0.335	0.335	0.262	46,000
2022-08-10	0.390	0.390	0.370	0.370	0.289	2,000
2022-08-09	0.340	0.350	0.340	0.350	0.274	70,000
2022-08-08	0.310	0.340	0.310	0.340	0.266	36,000
2022-08-05	0.330	0.330	0.330	0.330	0.258	0
2022-08-04	0.330	0.330	0.330	0.330	0.258	0
2022-08-03	0.330	0.330	0.330	0.330	0.258	0
2022-08-02	0.315	0.330	0.315	0.330	0.258	12,000
2022-08-01	0.330	0.330	0.330	0.330	0.258	0
2022-07-29	0.335	0.360	0.275	0.330	0.258	392,000
2022-07-28	0.315	0.315	0.315	0.315	0.246	0
2022-07-27	0.325	0.325	0.310	0.310	0.242	248,000
2022-07-26	0.335	0.335	0.335	0.335	0.262	42,000
2022-07-25	0.335	0.335	0.335	0.335	0.262	40,000
2022-07-22	0.335	0.335	0.335	0.335	0.262	2,000
2022-07-21	0.330	0.330	0.330	0.330	0.258	0
2022-07-20	0.330	0.330	0.330	0.330	0.258	0
2022-07-19	0.330	0.335	0.325	0.335	0.262	36,000
2022-07-18	0.325	0.335	0.325	0.335	0.262	2,000
2022-07-15	0.340	0.340	0.340	0.340	0.266	0
2022-07-14	0.340	0.340	0.340	0.340	0.266	0
2022-07-13	0.340	0.340	0.340	0.340	0.266	0
2022-07-12	0.340	0.340	0.340	0.340	0.266	68,000
2022-07-11	0.335	0.335	0.325	0.335	0.262	80,000
2022-07-08	0.340	0.340	0.340	0.340	0.266	0
2022-07-07	0.330	0.340	0.330	0.340	0.266	50,000
2022-07-06	0.335	0.335	0.335	0.335	0.262	74,000
2022-07-05	0.330	0.350	0.330	0.350	0.274	22,000
2022-07-04	0.350	0.350	0.340	0.340	0.266	12,000
2022-06-30	0.380	0.380	0.355	0.355	0.277	320,000
2022-06-29	0.405	0.410	0.405	0.410	0.275	190,000
2022-06-28	0.400	0.410	0.400	0.405	0.271	122,000
2022-06-27	0.410	0.410	0.405	0.405	0.271	24,000
2022-06-24	0.405	0.405	0.405	0.405	0.271	2,280,000
2022-06-23	0.385	0.410	0.380	0.405	0.271	122,000
2022-06-22	0.380	0.405	0.380	0.385	0.258	50,000
2022-06-21	0.405	0.410	0.405	0.410	0.275	234,000
2022-06-20	0.390	0.410	0.390	0.410	0.275	14,000
2022-06-17	0.390	0.395	0.390	0.395	0.265	112,000
2022-06-16	0.410	0.410	0.410	0.410	0.275	2,000
2022-06-15	0.390	0.410	0.390	0.410	0.275	26,000
2022-06-14	0.390	0.390	0.390	0.390	0.261	576,000
2022-06-13	0.390	0.390	0.390	0.390	0.261	0
2022-06-10	0.390	0.390	0.390	0.390	0.261	0
2022-06-09	0.390	0.390	0.390	0.390	0.261	0
2022-06-08	0.390	0.390	0.375	0.390	0.261	112,000
2022-06-07	0.390	0.390	0.390	0.390	0.261	0
2022-06-06	0.370	0.390	0.370	0.390	0.261	46,000
2022-06-02	0.385	0.385	0.385	0.385	0.258	0

← NewerPage 18 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.