Zuoli Kechuang Micro-Fin Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 8.360 | 8.580 | 8.360 | 8.520 | 7.758 | 2,487,034 |
| 2024-08-06 | 8.470 | 8.510 | 8.320 | 8.390 | 7.640 | 4,364,902 |
| 2024-08-05 | 8.480 | 8.650 | 8.420 | 8.510 | 7.749 | 2,527,400 |
| 2024-08-02 | 8.580 | 8.650 | 8.450 | 8.510 | 7.749 | 3,094,262 |
| 2024-08-01 | 8.700 | 8.710 | 8.550 | 8.670 | 7.895 | 3,225,767 |
| 2024-07-31 | 8.340 | 8.790 | 8.270 | 8.650 | 7.877 | 5,697,800 |
| 2024-07-30 | 8.270 | 8.320 | 8.170 | 8.290 | 7.549 | 1,878,332 |
| 2024-07-29 | 8.320 | 8.440 | 8.250 | 8.280 | 7.540 | 2,704,888 |
| 2024-07-26 | 8.170 | 8.410 | 8.170 | 8.390 | 7.640 | 1,758,028 |
| 2024-07-25 | 8.120 | 8.240 | 8.110 | 8.160 | 7.431 | 3,260,140 |
| 2024-07-24 | 8.280 | 8.330 | 8.140 | 8.190 | 7.458 | 1,515,200 |
| 2024-07-23 | 8.260 | 8.490 | 8.230 | 8.280 | 7.540 | 5,683,800 |
| 2024-07-22 | 8.210 | 8.350 | 8.110 | 8.280 | 7.540 | 4,591,108 |
| 2024-07-19 | 8.190 | 8.280 | 8.090 | 8.180 | 7.449 | 3,422,250 |
| 2024-07-18 | 8.060 | 8.230 | 8.030 | 8.220 | 7.485 | 2,156,600 |
| 2024-07-17 | 8.050 | 8.180 | 8.040 | 8.060 | 7.340 | 4,327,916 |
| 2024-07-16 | 8.080 | 8.140 | 8.050 | 8.090 | 7.367 | 930,856 |
| 2024-07-15 | 8.200 | 8.230 | 8.060 | 8.080 | 7.358 | 1,558,800 |
| 2024-07-12 | 8.260 | 8.280 | 8.100 | 8.200 | 7.467 | 4,124,800 |
| 2024-07-11 | 8.020 | 8.290 | 8.020 | 8.250 | 7.513 | 3,120,646 |
| 2024-07-10 | 7.980 | 8.150 | 7.960 | 7.990 | 7.276 | 2,188,500 |
| 2024-07-09 | 7.900 | 7.970 | 7.790 | 7.940 | 7.230 | 2,447,452 |
| 2024-07-08 | 8.000 | 8.040 | 7.820 | 7.890 | 7.185 | 2,637,205 |
| 2024-07-05 | 8.090 | 8.150 | 7.960 | 8.040 | 7.321 | 2,476,200 |
| 2024-07-04 | 8.150 | 8.160 | 8.030 | 8.080 | 7.358 | 2,027,320 |
| 2024-07-03 | 8.060 | 8.160 | 8.030 | 8.150 | 7.422 | 3,124,800 |
| 2024-07-02 | 8.710 | 8.830 | 8.340 | 8.430 | 7.247 | 6,812,840 |
| 2024-06-28 | 8.770 | 8.770 | 8.600 | 8.630 | 7.419 | 2,338,015 |
| 2024-06-27 | 8.760 | 8.800 | 8.670 | 8.690 | 7.470 | 2,357,800 |
| 2024-06-26 | 8.670 | 8.810 | 8.610 | 8.800 | 7.565 | 2,184,376 |
| 2024-06-25 | 8.740 | 8.830 | 8.590 | 8.680 | 7.462 | 3,480,411 |
| 2024-06-24 | 8.860 | 8.910 | 8.680 | 8.740 | 7.513 | 2,618,200 |
| 2024-06-21 | 9.000 | 9.000 | 8.800 | 8.930 | 7.676 | 4,368,860 |
| 2024-06-20 | 9.020 | 9.040 | 8.890 | 8.930 | 7.676 | 1,731,000 |
| 2024-06-19 | 9.000 | 9.080 | 8.960 | 9.030 | 7.762 | 1,690,428 |
| 2024-06-18 | 8.900 | 9.030 | 8.860 | 8.910 | 7.659 | 1,559,116 |
| 2024-06-17 | 8.920 | 9.000 | 8.870 | 8.920 | 7.668 | 910,600 |
| 2024-06-14 | 8.760 | 9.120 | 8.760 | 8.980 | 7.719 | 3,665,758 |
| 2024-06-13 | 8.850 | 8.930 | 8.750 | 8.840 | 7.599 | 4,421,305 |
| 2024-06-12 | 8.830 | 8.910 | 8.760 | 8.840 | 7.599 | 1,548,165 |
| 2024-06-11 | 8.980 | 9.050 | 8.800 | 8.830 | 7.591 | 4,856,697 |
| 2024-06-07 | 9.000 | 9.160 | 8.940 | 8.990 | 7.728 | 2,943,029 |
| 2024-06-06 | 9.060 | 9.130 | 8.980 | 9.040 | 7.771 | 2,389,200 |
| 2024-06-05 | 9.060 | 9.210 | 8.990 | 8.990 | 7.728 | 2,797,400 |
| 2024-06-04 | 8.900 | 9.140 | 8.900 | 9.070 | 7.797 | 2,112,788 |
| 2024-06-03 | 9.000 | 9.110 | 8.860 | 8.930 | 7.676 | 9,813,327 |
| 2024-05-31 | 9.260 | 9.370 | 8.900 | 8.900 | 7.651 | 16,086,180 |
| 2024-05-30 | 9.360 | 9.450 | 9.200 | 9.230 | 7.934 | 4,755,336 |
| 2024-05-29 | 9.430 | 9.600 | 9.370 | 9.370 | 8.055 | 3,724,800 |
| 2024-05-28 | 9.680 | 9.730 | 9.420 | 9.440 | 8.115 | 4,848,434 |
| 2024-05-27 | 9.500 | 9.660 | 9.370 | 9.640 | 8.287 | 2,926,031 |
| 2024-05-24 | 9.580 | 9.830 | 9.470 | 9.480 | 8.149 | 3,784,200 |
| 2024-05-23 | 9.790 | 9.790 | 9.500 | 9.580 | 8.235 | 3,834,800 |
| 2024-05-22 | 9.820 | 9.990 | 9.770 | 9.830 | 8.450 | 4,151,000 |
| 2024-05-21 | 10.140 | 10.280 | 9.830 | 9.910 | 8.519 | 3,833,724 |
| 2024-05-20 | 10.140 | 10.400 | 10.060 | 10.120 | 8.699 | 6,004,956 |
| 2024-05-17 | 9.750 | 10.140 | 9.750 | 10.060 | 8.648 | 5,510,645 |
| 2024-05-16 | 9.720 | 9.850 | 9.370 | 9.780 | 8.407 | 12,474,160 |
| 2024-05-14 | 9.810 | 9.870 | 9.670 | 9.770 | 8.399 | 2,850,912 |
| 2024-05-13 | 9.530 | 9.850 | 9.480 | 9.810 | 8.433 | 5,145,373 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2080 HKD |
| 2026-07-10 | 0.4599 HKD |
| 2025-10-31 | 0.1643 HKD |
| 2025-07-04 | 0.4047 HKD |
| 2024-09-12 | 0.1642 HKD |
| 2024-07-03 | 0.4720 HKD |
| 2023-07-12 | 0.4891 HKD |
| 2022-07-05 | 0.5264 HKD |
| 2021-07-06 | 0.4832 HKD |
| 2020-06-22 | 0.3284 HKD |
| 2019-07-10 | 0.3416 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.