Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.290	0.290	0.290	0.290	0.290	0
2025-10-30	0.285	0.290	0.270	0.290	0.290	36,000
2025-10-28	0.290	0.290	0.290	0.290	0.290	30,000
2025-10-27	0.285	0.295	0.285	0.290	0.290	120,000
2025-10-24	0.290	0.290	0.290	0.290	0.290	0
2025-10-23	0.290	0.290	0.290	0.290	0.290	0
2025-10-22	0.290	0.290	0.290	0.290	0.290	0
2025-10-21	0.295	0.295	0.270	0.290	0.290	1,506,000
2025-10-20	0.300	0.300	0.280	0.295	0.295	240,000
2025-10-17	0.325	0.325	0.285	0.295	0.295	206,000
2025-10-16	0.320	0.320	0.290	0.305	0.305	6,000
2025-10-15	0.305	0.305	0.305	0.305	0.305	10,000
2025-10-14	0.305	0.305	0.305	0.305	0.305	10,000
2025-10-13	0.330	0.330	0.305	0.305	0.305	12,000
2025-10-10	0.300	0.300	0.300	0.300	0.300	0
2025-10-09	0.310	0.330	0.295	0.305	0.305	92,000
2025-10-08	0.295	0.295	0.295	0.295	0.295	150,000
2025-10-06	0.305	0.305	0.290	0.305	0.305	64,000
2025-10-03	0.295	0.300	0.280	0.300	0.300	486,000
2025-10-02	0.290	0.305	0.285	0.305	0.305	268,000
2025-09-30	0.295	0.310	0.290	0.310	0.310	194,000
2025-09-29	0.315	0.315	0.315	0.315	0.315	0
2025-09-26	0.300	0.315	0.300	0.315	0.315	134,000
2025-09-25	0.310	0.320	0.290	0.320	0.320	304,000
2025-09-24	0.310	0.310	0.310	0.310	0.310	0
2025-09-23	0.310	0.310	0.310	0.310	0.310	50,000
2025-09-22	0.310	0.310	0.310	0.310	0.310	2,000
2025-09-19	0.295	0.300	0.285	0.300	0.300	238,000
2025-09-18	0.315	0.315	0.300	0.305	0.305	62,000
2025-09-17	0.305	0.315	0.300	0.310	0.310	76,000
2025-09-16	0.310	0.310	0.310	0.310	0.310	0
2025-09-15	0.310	0.350	0.305	0.315	0.315	290,000
2025-09-12	0.310	0.360	0.300	0.330	0.330	1,538,000
2025-09-11	0.300	0.300	0.300	0.300	0.300	0
2025-09-10	0.315	0.320	0.310	0.310	0.310	610,000
2025-09-09	0.310	0.320	0.300	0.320	0.320	66,000
2025-09-08	0.310	0.310	0.310	0.310	0.310	10,000
2025-09-05	0.335	0.335	0.305	0.325	0.325	14,000
2025-09-04	0.310	0.310	0.305	0.310	0.310	108,000
2025-09-03	0.320	0.320	0.300	0.300	0.300	506,000
2025-09-02	0.290	0.305	0.290	0.305	0.305	214,000
2025-09-01	0.320	0.320	0.290	0.310	0.310	210,000
2025-08-29	0.320	0.320	0.320	0.320	0.320	14,000
2025-08-28	0.310	0.310	0.305	0.305	0.305	62,000
2025-08-27	0.310	0.335	0.300	0.305	0.305	134,000
2025-08-26	0.310	0.315	0.305	0.310	0.310	450,000
2025-08-25	0.310	0.310	0.290	0.310	0.310	72,000
2025-08-22	0.305	0.305	0.305	0.305	0.305	0
2025-08-21	0.310	0.310	0.290	0.305	0.305	130,000
2025-08-20	0.310	0.310	0.305	0.310	0.310	116,000
2025-08-19	0.315	0.325	0.315	0.325	0.325	1,196,000
2025-08-18	0.320	0.320	0.305	0.315	0.315	200,000
2025-08-15	0.320	0.320	0.300	0.320	0.320	208,000
2025-08-14	0.305	0.440	0.300	0.310	0.310	3,046,000
2025-08-13	0.300	0.300	0.300	0.300	0.300	0
2025-08-12	0.300	0.300	0.300	0.300	0.300	0
2025-08-11	0.305	0.305	0.290	0.295	0.295	402,000
2025-08-08	0.305	0.305	0.305	0.305	0.305	0
2025-08-07	0.300	0.305	0.300	0.305	0.305	818,000
2025-08-06	0.300	0.305	0.300	0.305	0.305	636,000

← NewerPage 5 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.