Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.385	0.385	0.385	0.385	0.258	0
2022-05-31	0.385	0.385	0.385	0.385	0.258	0
2022-05-30	0.365	0.385	0.365	0.385	0.258	22,000
2022-05-27	0.370	0.380	0.365	0.375	0.251	62,000
2022-05-26	0.365	0.385	0.365	0.380	0.255	24,000
2022-05-25	0.370	0.370	0.365	0.370	0.248	32,000
2022-05-24	0.365	0.385	0.360	0.380	0.255	540,000
2022-05-23	0.365	0.375	0.365	0.375	0.251	8,000
2022-05-20	0.365	0.380	0.365	0.380	0.255	36,000
2022-05-19	0.380	0.380	0.380	0.380	0.255	0
2022-05-18	0.365	0.380	0.360	0.380	0.255	234,000
2022-05-17	0.370	0.380	0.370	0.380	0.255	38,000
2022-05-16	0.375	0.390	0.365	0.390	0.261	344,000
2022-05-13	0.400	0.400	0.375	0.390	0.261	104,000
2022-05-12	0.385	0.385	0.385	0.385	0.258	0
2022-05-11	0.385	0.385	0.385	0.385	0.258	100,000
2022-05-10	0.390	0.390	0.390	0.390	0.261	0
2022-05-06	0.380	0.400	0.380	0.390	0.261	20,000
2022-05-05	0.370	0.380	0.365	0.380	0.255	46,000
2022-05-04	0.380	0.380	0.380	0.380	0.255	0
2022-05-03	0.380	0.380	0.380	0.380	0.255	0
2022-04-29	0.370	0.390	0.370	0.385	0.258	18,000
2022-04-28	0.375	0.375	0.375	0.375	0.251	0
2022-04-27	0.375	0.380	0.375	0.380	0.255	32,000
2022-04-26	0.370	0.380	0.360	0.380	0.255	182,000
2022-04-25	0.375	0.385	0.375	0.380	0.255	8,000
2022-04-22	0.380	0.380	0.380	0.380	0.255	0
2022-04-21	0.375	0.385	0.375	0.385	0.258	48,000
2022-04-20	0.380	0.390	0.375	0.385	0.258	172,000
2022-04-19	0.375	0.400	0.375	0.390	0.261	6,000
2022-04-14	0.395	0.395	0.395	0.395	0.265	0
2022-04-13	0.395	0.395	0.395	0.395	0.265	0
2022-04-12	0.405	0.405	0.400	0.400	0.268	12,000
2022-04-11	0.375	0.400	0.375	0.375	0.251	18,000
2022-04-08	0.400	0.400	0.400	0.400	0.268	26,000
2022-04-07	0.400	0.400	0.400	0.400	0.268	0
2022-04-06	0.385	0.400	0.380	0.400	0.268	398,000
2022-04-04	0.375	0.385	0.370	0.385	0.258	224,000
2022-04-01	0.400	0.400	0.400	0.400	0.268	0
2022-03-31	0.390	0.400	0.390	0.400	0.268	16,000
2022-03-30	0.380	0.390	0.380	0.390	0.261	90,000
2022-03-29	0.400	0.400	0.400	0.400	0.268	0
2022-03-28	0.405	0.405	0.405	0.405	0.271	4,000
2022-03-25	0.390	0.405	0.370	0.405	0.271	138,000
2022-03-24	0.395	0.400	0.385	0.400	0.268	70,000
2022-03-23	0.405	0.415	0.385	0.390	0.261	206,000
2022-03-22	0.390	0.405	0.380	0.405	0.271	440,000
2022-03-21	0.510	0.510	0.390	0.390	0.261	1,990,000
2022-03-18	0.390	0.490	0.390	0.490	0.328	4,470,000
2022-03-17	0.390	0.395	0.370	0.390	0.261	484,000
2022-03-16	0.350	0.390	0.350	0.355	0.238	324,000
2022-03-15	0.360	0.365	0.340	0.355	0.238	568,000
2022-03-14	0.360	0.390	0.355	0.360	0.241	314,000
2022-03-11	0.350	0.365	0.345	0.365	0.244	192,000
2022-03-10	0.355	0.375	0.350	0.375	0.251	172,000
2022-03-09	0.345	0.390	0.345	0.390	0.261	90,000
2022-03-08	0.370	0.405	0.345	0.375	0.251	90,000
2022-03-07	0.385	0.385	0.385	0.385	0.258	0
2022-03-04	0.390	0.390	0.390	0.390	0.261	0
2022-03-03	0.390	0.390	0.390	0.390	0.261	0

← NewerPage 19 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.