Zuoli Kechuang Micro-finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.295	0.310	0.295	0.305	0.291	150,000
2024-11-07	0.290	0.290	0.285	0.290	0.276	280,000
2024-11-06	0.285	0.290	0.285	0.285	0.272	40,000
2024-11-05	0.290	0.290	0.270	0.285	0.272	436,000
2024-11-04	0.295	0.295	0.290	0.290	0.276	36,000
2024-11-01	0.295	0.295	0.275	0.290	0.276	32,000
2024-10-31	0.295	0.295	0.270	0.295	0.281	140,000
2024-10-30	0.300	0.300	0.285	0.295	0.281	26,000
2024-10-29	0.300	0.300	0.290	0.295	0.281	68,000
2024-10-28	0.300	0.305	0.300	0.305	0.291	40,000
2024-10-25	0.310	0.310	0.310	0.310	0.295	38,000
2024-10-24	0.310	0.310	0.310	0.310	0.295	0
2024-10-23	0.305	0.315	0.305	0.315	0.300	48,000
2024-10-22	0.310	0.310	0.310	0.310	0.295	70,000
2024-10-21	0.300	0.300	0.300	0.300	0.286	82,000
2024-10-18	0.300	0.300	0.300	0.300	0.286	210,000
2024-10-17	0.300	0.300	0.270	0.290	0.276	422,000
2024-10-16	0.300	0.300	0.300	0.300	0.286	74,000
2024-10-15	0.320	0.320	0.300	0.305	0.291	288,000
2024-10-14	0.315	0.315	0.310	0.315	0.300	54,000
2024-10-10	0.305	0.315	0.300	0.315	0.300	1,264,000
2024-10-09	0.315	0.340	0.300	0.315	0.300	1,124,000
2024-10-08	0.350	0.350	0.325	0.345	0.329	462,000
2024-10-07	0.340	0.365	0.335	0.365	0.348	1,904,000
2024-10-04	0.360	0.380	0.325	0.355	0.338	252,000
2024-10-03	0.335	0.440	0.330	0.360	0.343	304,000
2024-10-02	0.315	0.340	0.310	0.340	0.324	1,312,000
2024-09-30	0.320	0.320	0.310	0.320	0.305	314,000
2024-09-27	0.325	0.325	0.305	0.320	0.305	324,000
2024-09-26	0.325	0.325	0.325	0.325	0.310	12,000
2024-09-25	0.340	0.340	0.330	0.330	0.315	106,000
2024-09-24	0.330	0.330	0.330	0.330	0.315	0
2024-09-23	0.330	0.330	0.330	0.330	0.315	0
2024-09-20	0.330	0.330	0.330	0.330	0.315	0
2024-09-19	0.330	0.330	0.330	0.330	0.315	0
2024-09-17	0.335	0.335	0.335	0.335	0.319	0
2024-09-16	0.335	0.335	0.335	0.335	0.319	0
2024-09-13	0.335	0.335	0.335	0.335	0.319	0
2024-09-12	0.335	0.335	0.335	0.335	0.319	0
2024-09-11	0.335	0.335	0.335	0.335	0.319	0
2024-09-10	0.335	0.335	0.335	0.335	0.319	0
2024-09-09	0.330	0.335	0.330	0.335	0.319	234,000
2024-09-05	0.300	0.330	0.300	0.325	0.310	180,000
2024-09-04	0.300	0.300	0.300	0.300	0.286	10,000
2024-09-03	0.310	0.310	0.300	0.300	0.286	214,000
2024-09-02	0.300	0.305	0.300	0.305	0.291	68,000
2024-08-30	0.300	0.310	0.300	0.310	0.295	108,000
2024-08-29	0.310	0.310	0.310	0.310	0.295	0
2024-08-28	0.315	0.315	0.315	0.315	0.300	0
2024-08-27	0.300	0.315	0.300	0.315	0.300	12,000
2024-08-26	0.300	0.300	0.300	0.300	0.286	0
2024-08-23	0.300	0.300	0.300	0.300	0.286	20,000
2024-08-22	0.310	0.310	0.310	0.310	0.295	0
2024-08-21	0.310	0.310	0.310	0.310	0.295	0
2024-08-20	0.310	0.310	0.310	0.310	0.295	0
2024-08-19	0.310	0.310	0.310	0.310	0.295	0
2024-08-16	0.310	0.310	0.310	0.310	0.295	0
2024-08-15	0.315	0.315	0.315	0.315	0.300	0
2024-08-14	0.315	0.315	0.315	0.315	0.300	0
2024-08-13	0.300	0.315	0.295	0.315	0.300	156,000

← NewerPage 9 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.