Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.295	0.295	0.295	0.295	0.295	0
2026-07-27	0.295	0.295	0.295	0.295	0.295	2,000
2026-07-24	0.285	0.285	0.285	0.285	0.285	4,000
2026-07-23	0.285	0.285	0.280	0.285	0.285	12,000
2026-07-22	0.295	0.295	0.295	0.295	0.295	0
2026-07-21	0.295	0.295	0.295	0.295	0.295	10,000
2026-07-20	0.295	0.295	0.295	0.295	0.295	0
2026-07-17	0.295	0.295	0.295	0.295	0.295	0
2026-07-16	0.300	0.300	0.285	0.295	0.295	14,000
2026-07-15	0.285	0.300	0.280	0.300	0.300	14,000
2026-07-14	0.305	0.305	0.305	0.305	0.305	0
2026-07-13	0.305	0.305	0.305	0.305	0.305	0
2026-07-10	0.290	0.305	0.290	0.305	0.305	16,000
2026-07-09	0.315	0.315	0.315	0.315	0.315	0
2026-07-08	0.295	0.320	0.295	0.320	0.320	24,000
2026-07-07	0.310	0.310	0.310	0.310	0.310	0
2026-07-06	0.295	0.310	0.295	0.310	0.310	24,000
2026-07-03	0.320	0.320	0.320	0.320	0.320	0
2026-07-02	0.320	0.320	0.320	0.320	0.320	0
2026-06-30	0.325	0.325	0.325	0.325	0.325	0
2026-06-29	0.325	0.330	0.290	0.325	0.325	198,000
2026-06-26	0.325	0.325	0.325	0.325	0.325	0
2026-06-25	0.330	0.330	0.330	0.330	0.330	0
2026-06-24	0.330	0.330	0.330	0.330	0.330	0
2026-06-23	0.320	0.340	0.305	0.335	0.335	538,000
2026-06-22	0.305	0.305	0.275	0.305	0.305	102,000
2026-06-18	0.285	0.305	0.285	0.305	0.305	22,000
2026-06-17	0.285	0.285	0.285	0.285	0.285	0
2026-06-16	0.285	0.285	0.285	0.285	0.285	0
2026-06-15	0.280	0.285	0.280	0.285	0.285	10,000
2026-06-12	0.315	0.315	0.315	0.315	0.315	0
2026-06-11	0.315	0.315	0.295	0.315	0.315	34,000
2026-06-10	0.315	0.315	0.315	0.315	0.315	8,000
2026-06-09	0.325	0.325	0.325	0.325	0.325	0
2026-06-08	0.325	0.325	0.325	0.325	0.325	0
2026-06-05	0.320	0.325	0.320	0.325	0.325	12,000
2026-06-04	0.335	0.335	0.335	0.335	0.335	0
2026-06-03	0.335	0.335	0.335	0.335	0.335	0
2026-06-02	0.335	0.335	0.320	0.335	0.335	16,000
2026-06-01	0.330	0.330	0.315	0.315	0.315	12,000
2026-05-29	0.330	0.330	0.330	0.330	0.330	0
2026-05-28	0.315	0.330	0.310	0.330	0.330	42,000
2026-05-27	0.330	0.330	0.330	0.330	0.330	0
2026-05-26	0.330	0.330	0.330	0.330	0.330	0
2026-05-22	0.335	0.335	0.325	0.335	0.335	6,000
2026-05-21	0.330	0.330	0.320	0.320	0.320	54,000
2026-05-20	0.330	0.335	0.315	0.335	0.335	26,000
2026-05-19	0.330	0.330	0.330	0.330	0.330	2,000
2026-05-18	0.320	0.320	0.315	0.320	0.320	26,000
2026-05-15	0.320	0.320	0.320	0.320	0.320	0
2026-05-14	0.330	0.330	0.320	0.320	0.320	10,000
2026-05-13	0.330	0.330	0.330	0.330	0.330	4,000
2026-05-12	0.330	0.330	0.330	0.330	0.330	0
2026-05-11	0.320	0.330	0.315	0.330	0.330	52,000
2026-05-08	0.325	0.325	0.320	0.320	0.320	34,000
2026-05-07	0.330	0.335	0.330	0.335	0.335	970,000
2026-05-06	0.335	0.335	0.315	0.330	0.330	72,000
2026-05-05	0.315	0.330	0.305	0.330	0.330	574,000
2026-05-04	0.320	0.330	0.320	0.330	0.330	6,000
2026-04-30	0.325	0.335	0.325	0.335	0.335	418,000

← NewerPage 2 of 3 · 125 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.