Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.330	0.330	0.330	0.330	0.330	0
2026-04-28	0.330	0.330	0.330	0.330	0.330	0
2026-04-27	0.320	0.335	0.320	0.335	0.335	24,000
2026-04-24	0.330	0.335	0.315	0.335	0.335	50,000
2026-04-23	0.330	0.330	0.315	0.330	0.330	8,000
2026-04-22	0.330	0.330	0.330	0.330	0.330	0
2026-04-21	0.330	0.330	0.330	0.330	0.330	14,000
2026-04-20	0.330	0.330	0.310	0.330	0.330	16,000
2026-04-17	0.320	0.335	0.320	0.335	0.335	8,000
2026-04-16	0.315	0.320	0.315	0.320	0.320	100,000
2026-04-15	0.320	0.325	0.310	0.325	0.325	140,000
2026-04-14	0.315	0.325	0.315	0.325	0.325	86,000
2026-04-13	0.315	0.325	0.310	0.325	0.325	174,000
2026-04-10	0.315	0.330	0.310	0.330	0.330	416,000
2026-04-09	0.320	0.325	0.305	0.320	0.320	350,000
2026-04-08	0.325	0.325	0.295	0.320	0.320	280,000
2026-04-02	0.310	0.315	0.305	0.315	0.315	0
2026-04-01	0.310	0.310	0.305	0.310	0.310	220,000
2026-03-31	0.310	0.320	0.290	0.320	0.320	16,000
2026-03-30	0.315	0.325	0.310	0.325	0.325	254,000
2026-03-27	0.320	0.345	0.310	0.345	0.345	56,000
2026-03-26	0.315	0.335	0.310	0.335	0.335	90,000
2026-03-25	0.315	0.340	0.315	0.340	0.340	30,000
2026-03-24	0.330	0.340	0.330	0.340	0.340	24,000
2026-03-23	0.340	0.345	0.310	0.335	0.335	992,000
2026-03-20	0.340	0.355	0.340	0.355	0.355	8,000
2026-03-19	0.365	0.370	0.350	0.365	0.365	62,000
2026-03-18	0.365	0.370	0.350	0.365	0.365	62,000
2026-03-17	0.335	0.365	0.335	0.365	0.365	66,000
2026-03-16	0.330	0.360	0.330	0.350	0.350	402,000
2026-03-13	0.370	0.375	0.340	0.375	0.375	14,000
2026-03-12	0.375	0.375	0.335	0.370	0.370	28,000
2026-03-11	0.375	0.375	0.335	0.370	0.370	28,000
2026-03-10	0.370	0.370	0.370	0.370	0.370	0
2026-03-09	0.370	0.370	0.370	0.370	0.370	0
2026-03-06	0.375	0.375	0.335	0.370	0.370	28,000
2026-03-05	0.365	0.375	0.365	0.375	0.375	6,000
2026-03-04	0.375	0.375	0.375	0.375	0.375	0
2026-03-03	0.375	0.375	0.375	0.375	0.375	0
2026-03-02	0.375	0.375	0.375	0.375	0.375	0
2026-02-27	0.375	0.375	0.375	0.375	0.375	54,000
2026-02-26	0.345	0.375	0.345	0.375	0.375	48,000
2026-02-25	0.380	0.380	0.380	0.380	0.380	2,000
2026-02-24	0.380	0.380	0.380	0.380	0.380	0
2026-02-23	0.380	0.380	0.380	0.380	0.380	2,000
2026-02-20	0.375	0.375	0.375	0.375	0.375	2,000
2026-02-16	0.380	0.380	0.380	0.380	0.380	0
2026-02-13	0.380	0.380	0.380	0.380	0.380	0
2026-02-12	0.380	0.380	0.380	0.380	0.380	992,000
2026-02-11	0.385	0.385	0.385	0.385	0.385	162,000
2026-02-10	0.385	0.385	0.385	0.385	0.385	0
2026-02-09	0.380	0.390	0.380	0.390	0.390	28,000
2026-02-06	0.360	0.375	0.360	0.375	0.375	20,000
2026-02-05	0.360	0.365	0.360	0.365	0.365	20,000
2026-02-04	0.380	0.380	0.355	0.365	0.365	64,000
2026-02-03	0.370	0.385	0.370	0.380	0.380	380,000
2026-02-02	0.365	0.365	0.365	0.365	0.365	16,000
2026-01-30	0.365	0.365	0.365	0.365	0.365	20,000
2026-01-29	0.365	0.370	0.355	0.365	0.365	42,000
2026-01-28	0.375	0.375	0.350	0.365	0.365	184,000

← NewerPage 3 of 5 · 246 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.