Zuoli Kechuang Micro-Fin Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 9.530 | 9.850 | 9.480 | 9.810 | 8.433 | 5,145,373 |
| 2024-05-10 | 9.390 | 9.570 | 9.370 | 9.520 | 8.184 | 11,742,790 |
| 2024-05-09 | 9.120 | 9.370 | 9.120 | 9.360 | 8.046 | 3,008,384 |
| 2024-05-08 | 9.410 | 9.410 | 9.120 | 9.120 | 7.840 | 3,255,600 |
| 2024-05-07 | 9.440 | 9.460 | 9.290 | 9.360 | 8.046 | 3,200,000 |
| 2024-05-06 | 9.430 | 9.720 | 9.360 | 9.390 | 8.072 | 8,431,283 |
| 2024-05-03 | 9.390 | 9.710 | 9.320 | 9.340 | 8.029 | 3,462,050 |
| 2024-05-02 | 9.220 | 9.380 | 9.080 | 9.380 | 8.063 | 2,144,213 |
| 2024-04-30 | 9.790 | 9.790 | 9.270 | 9.300 | 7.995 | 7,090,600 |
| 2024-04-29 | 9.610 | 9.970 | 9.600 | 9.820 | 8.442 | 7,975,700 |
| 2024-04-26 | 9.210 | 9.670 | 9.210 | 9.570 | 8.227 | 10,846,000 |
| 2024-04-25 | 8.840 | 9.100 | 8.840 | 8.890 | 7.642 | 2,604,900 |
| 2024-04-24 | 8.810 | 8.980 | 8.720 | 8.960 | 7.702 | 6,680,084 |
| 2024-04-23 | 8.800 | 8.900 | 8.740 | 8.800 | 7.565 | 1,755,685 |
| 2024-04-22 | 8.760 | 8.960 | 8.760 | 8.840 | 7.599 | 2,860,566 |
| 2024-04-19 | 8.740 | 8.840 | 8.660 | 8.720 | 7.496 | 2,242,155 |
| 2024-04-18 | 8.670 | 8.940 | 8.650 | 8.790 | 7.556 | 2,187,600 |
| 2024-04-17 | 8.530 | 8.670 | 8.490 | 8.670 | 7.453 | 3,276,400 |
| 2024-04-16 | 8.630 | 8.650 | 8.490 | 8.530 | 7.333 | 3,363,373 |
| 2024-04-15 | 8.560 | 8.820 | 8.530 | 8.650 | 7.436 | 3,386,736 |
| 2024-04-12 | 8.940 | 8.940 | 8.640 | 8.650 | 7.436 | 3,643,115 |
| 2024-04-11 | 8.890 | 8.970 | 8.860 | 8.940 | 7.685 | 3,150,890 |
| 2024-04-10 | 9.090 | 9.140 | 8.880 | 8.990 | 7.728 | 1,800,200 |
| 2024-04-09 | 9.060 | 9.200 | 9.000 | 9.040 | 7.771 | 1,456,285 |
| 2024-04-08 | 8.800 | 9.120 | 8.800 | 9.080 | 7.805 | 6,133,773 |
| 2024-04-05 | 9.050 | 9.130 | 8.680 | 8.740 | 7.513 | 2,062,597 |
| 2024-04-03 | 9.140 | 9.140 | 9.020 | 9.130 | 7.848 | 1,696,600 |
| 2024-04-02 | 9.150 | 9.390 | 9.040 | 9.130 | 7.848 | 3,067,557 |
| 2024-03-28 | 8.880 | 9.070 | 8.850 | 8.940 | 7.685 | 1,671,576 |
| 2024-03-27 | 9.000 | 9.030 | 8.820 | 8.920 | 7.668 | 3,268,273 |
| 2024-03-26 | 9.050 | 9.100 | 8.850 | 8.910 | 7.659 | 4,508,003 |
| 2024-03-25 | 9.150 | 9.180 | 9.020 | 9.090 | 7.814 | 1,944,800 |
| 2024-03-22 | 9.430 | 9.430 | 9.130 | 9.220 | 7.926 | 3,172,800 |
| 2024-03-21 | 9.350 | 9.520 | 9.340 | 9.420 | 8.098 | 1,769,650 |
| 2024-03-20 | 9.400 | 9.400 | 9.280 | 9.350 | 8.038 | 1,792,848 |
| 2024-03-19 | 9.450 | 9.490 | 9.250 | 9.320 | 8.012 | 3,049,517 |
| 2024-03-18 | 9.320 | 9.630 | 9.300 | 9.560 | 8.218 | 1,470,205 |
| 2024-03-15 | 9.440 | 9.470 | 9.220 | 9.350 | 8.038 | 5,180,901 |
| 2024-03-14 | 9.450 | 9.550 | 9.360 | 9.450 | 8.123 | 1,077,600 |
| 2024-03-13 | 9.630 | 9.670 | 9.430 | 9.490 | 8.158 | 1,932,200 |
| 2024-03-12 | 9.340 | 9.680 | 9.330 | 9.630 | 8.278 | 3,575,004 |
| 2024-03-11 | 9.210 | 9.380 | 9.200 | 9.330 | 8.020 | 1,854,569 |
| 2024-03-08 | 9.110 | 9.330 | 9.030 | 9.250 | 7.952 | 2,142,088 |
| 2024-03-07 | 9.160 | 9.230 | 9.040 | 9.120 | 7.840 | 1,588,224 |
| 2024-03-06 | 9.110 | 9.360 | 9.110 | 9.180 | 7.891 | 3,176,426 |
| 2024-03-05 | 9.310 | 9.310 | 9.130 | 9.160 | 7.874 | 2,251,742 |
| 2024-03-04 | 9.400 | 9.500 | 9.240 | 9.310 | 8.003 | 1,747,658 |
| 2024-03-01 | 9.270 | 9.480 | 9.230 | 9.420 | 8.098 | 5,371,050 |
| 2024-02-29 | 9.380 | 9.440 | 9.170 | 9.260 | 7.960 | 9,165,130 |
| 2024-02-28 | 9.470 | 9.680 | 9.250 | 9.320 | 8.012 | 4,100,000 |
| 2024-02-27 | 9.380 | 9.550 | 9.270 | 9.530 | 8.192 | 5,194,500 |
| 2024-02-26 | 9.610 | 9.660 | 9.390 | 9.430 | 8.106 | 2,045,178 |
| 2024-02-23 | 9.690 | 9.740 | 9.540 | 9.600 | 8.252 | 3,234,800 |
| 2024-02-22 | 9.500 | 9.680 | 9.430 | 9.660 | 8.304 | 1,910,400 |
| 2024-02-21 | 9.240 | 9.740 | 9.190 | 9.500 | 8.166 | 3,763,171 |
| 2024-02-20 | 9.010 | 9.360 | 8.920 | 9.300 | 7.995 | 6,569,444 |
| 2024-02-19 | 9.250 | 9.250 | 8.900 | 9.030 | 7.762 | 2,472,200 |
| 2024-02-16 | 9.020 | 9.270 | 8.940 | 9.260 | 7.960 | 937,897 |
| 2024-02-15 | 9.100 | 9.100 | 8.820 | 8.970 | 7.711 | 585,705 |
| 2024-02-14 | 8.950 | 9.000 | 8.750 | 9.000 | 7.737 | 1,411,233 |
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.