Zuoli Kechuang Micro-finance Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.350	0.360	0.340	0.360	0.241	92,000
2021-12-01	0.355	0.355	0.355	0.355	0.238	30,000
2021-11-30	0.355	0.355	0.355	0.355	0.238	0
2021-11-29	0.365	0.365	0.365	0.365	0.244	0
2021-11-26	0.365	0.365	0.365	0.365	0.244	0
2021-11-25	0.350	0.375	0.345	0.370	0.248	40,000
2021-11-24	0.360	0.360	0.360	0.360	0.241	80,000
2021-11-23	0.355	0.355	0.355	0.355	0.238	0
2021-11-22	0.350	0.355	0.340	0.355	0.238	28,000
2021-11-19	0.360	0.360	0.360	0.360	0.241	0
2021-11-18	0.360	0.360	0.360	0.360	0.241	0
2021-11-17	0.355	0.360	0.345	0.360	0.241	276,000
2021-11-16	0.370	0.370	0.370	0.370	0.248	0
2021-11-15	0.370	0.370	0.370	0.370	0.248	0
2021-11-12	0.370	0.370	0.370	0.370	0.248	98,000
2021-11-11	0.370	0.385	0.370	0.385	0.258	74,000
2021-11-10	0.370	0.370	0.370	0.370	0.248	40,000
2021-11-09	0.395	0.395	0.395	0.395	0.265	0
2021-11-08	0.395	0.395	0.395	0.395	0.265	4,000
2021-11-05	0.395	0.395	0.395	0.395	0.265	0
2021-11-04	0.395	0.395	0.395	0.395	0.265	0
2021-11-03	0.400	0.400	0.400	0.400	0.268	0
2021-11-02	0.400	0.400	0.400	0.400	0.268	0
2021-11-01	0.410	0.410	0.410	0.410	0.275	0
2021-10-29	0.420	0.420	0.420	0.420	0.281	0
2021-10-28	0.420	0.420	0.420	0.420	0.281	0
2021-10-27	0.375	0.430	0.375	0.420	0.281	2,106,000
2021-10-26	0.360	0.390	0.360	0.380	0.255	618,000
2021-10-25	0.380	0.380	0.380	0.380	0.255	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.