Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	8.800	9.120	8.800	8.960	7.702	612,396
2024-02-08	9.200	9.360	9.170	9.210	7.917	1,736,688
2024-02-07	9.540	9.540	9.130	9.190	7.900	2,568,900
2024-02-06	8.840	9.440	8.730	9.370	8.055	3,805,400
2024-02-05	9.010	9.030	8.780	8.830	7.591	2,414,880
2024-02-02	9.230	9.490	8.910	9.060	7.788	1,881,037
2024-02-01	9.150	9.420	9.110	9.290	7.986	1,369,400
2024-01-31	9.700	9.700	9.110	9.210	7.917	4,325,200
2024-01-30	9.700	9.700	9.350	9.370	8.055	1,902,675
2024-01-29	9.820	9.960	9.710	9.730	8.364	2,093,200
2024-01-26	9.950	10.020	9.640	9.700	8.338	2,553,361
2024-01-25	9.870	10.080	9.820	10.040	8.631	3,649,565
2024-01-24	9.600	9.950	9.240	9.860	8.476	4,330,900
2024-01-23	9.310	9.430	9.160	9.350	8.038	4,644,010
2024-01-22	9.700	9.700	9.060	9.310	8.003	5,926,218
2024-01-19	9.570	9.730	9.450	9.700	8.338	2,457,329
2024-01-18	9.500	9.640	9.290	9.510	8.175	3,389,000
2024-01-17	9.840	9.840	9.500	9.500	8.166	2,879,141
2024-01-16	9.800	9.970	9.790	9.900	8.510	1,998,635
2024-01-15	9.780	10.000	9.740	9.830	8.450	2,939,224
2024-01-12	9.800	9.900	9.780	9.850	8.467	1,324,275
2024-01-11	9.640	9.910	9.620	9.820	8.442	2,946,954
2024-01-10	9.600	9.780	9.540	9.710	8.347	2,772,200
2024-01-09	9.600	9.700	9.530	9.540	8.201	2,230,600
2024-01-08	9.600	9.660	9.450	9.620	8.270	4,411,160
2024-01-05	9.610	9.740	9.460	9.670	8.313	2,746,425
2024-01-04	9.760	9.760	9.480	9.650	8.295	1,745,375
2024-01-03	9.580	9.780	9.550	9.780	8.407	979,435
2024-01-02	9.740	9.800	9.590	9.630	8.278	1,899,515
2023-12-29	9.790	9.860	9.660	9.860	8.476	1,135,575
2023-12-28	9.510	9.770	9.500	9.710	8.347	1,008,600
2023-12-27	9.440	9.500	9.220	9.470	8.141	1,095,700
2023-12-22	9.560	9.650	9.280	9.340	8.029	2,117,064
2023-12-21	9.600	9.620	9.480	9.560	8.218	1,819,581
2023-12-20	9.730	9.800	9.590	9.600	8.252	1,845,745
2023-12-19	9.580	9.730	9.540	9.680	8.321	2,430,456
2023-12-18	9.740	9.740	9.500	9.660	8.304	2,797,959
2023-12-15	9.800	9.880	9.510	9.740	8.373	5,895,641
2023-12-14	9.800	9.840	9.660	9.720	8.356	1,546,328
2023-12-13	9.800	9.840	9.640	9.720	8.356	1,274,856
2023-12-12	10.000	10.080	9.720	9.820	8.442	1,548,812
2023-12-11	9.770	10.040	9.650	10.000	8.596	7,652,200
2023-12-08	9.910	9.950	9.750	9.800	8.424	3,370,000
2023-12-07	9.800	9.910	9.650	9.880	8.493	2,506,074
2023-12-06	10.120	10.120	9.710	9.800	8.424	2,219,772
2023-12-05	10.040	10.100	9.920	10.060	8.648	8,976,800
2023-12-04	9.840	10.080	9.820	10.000	8.596	3,600,653
2023-12-01	9.840	10.060	9.640	10.000	8.596	7,749,217
2023-11-30	9.700	9.920	9.670	9.780	8.407	5,353,621
2023-11-29	10.260	10.260	9.530	9.710	8.347	8,019,200
2023-11-28	10.260	10.420	10.160	10.240	8.803	2,055,771
2023-11-27	10.340	10.380	10.180	10.280	8.837	1,278,400
2023-11-24	10.560	10.560	10.320	10.400	8.940	1,866,891
2023-11-23	10.740	10.740	10.520	10.620	9.129	1,052,800
2023-11-22	10.720	10.860	10.700	10.780	9.267	603,002
2023-11-21	10.940	11.080	10.640	10.720	9.215	1,853,100
2023-11-20	10.860	10.940	10.760	10.900	9.370	7,789,900
2023-11-17	10.940	10.940	10.740	10.860	9.336	2,916,478
2023-11-16	10.900	11.040	10.840	10.960	9.422	1,936,498
2023-11-15	11.060	11.100	10.820	10.920	9.387	2,563,593

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.