Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	10.800	11.160	10.780	10.940	9.404	4,758,625
2023-11-13	11.060	11.060	10.700	10.800	9.284	1,839,093
2023-11-10	10.820	11.080	10.760	11.020	9.473	5,819,200
2023-11-09	10.500	11.040	10.460	10.820	9.301	15,733,200
2023-11-08	10.700	10.700	10.460	10.580	9.095	7,856,773
2023-11-07	10.760	10.860	10.620	10.700	9.198	1,553,000
2023-11-06	10.680	11.020	10.640	10.800	9.284	6,109,400
2023-11-03	10.180	10.520	10.140	10.480	9.009	6,584,400
2023-11-02	10.180	10.340	10.040	10.120	8.699	2,785,000
2023-11-01	10.120	10.400	10.040	10.140	8.717	3,594,000
2023-10-31	9.990	10.260	9.920	10.240	8.803	5,067,911
2023-10-30	10.080	10.080	9.700	9.890	8.502	2,899,400
2023-10-27	10.040	10.280	9.950	10.120	8.699	3,767,621
2023-10-26	10.220	10.260	9.880	10.100	8.682	6,128,000
2023-10-25	10.240	10.300	10.160	10.220	8.785	2,686,450
2023-10-24	10.140	10.260	9.860	10.140	8.717	3,395,200
2023-10-20	10.000	10.180	9.960	10.140	8.717	4,675,000
2023-10-19	10.100	10.120	9.880	10.040	8.631	4,851,300
2023-10-18	10.040	10.160	10.020	10.160	8.734	11,750,110
2023-10-17	9.970	10.200	9.970	10.040	8.631	2,766,400
2023-10-16	9.970	10.040	9.830	9.870	8.485	2,717,600
2023-10-13	10.080	10.080	9.850	9.910	8.519	1,834,605
2023-10-12	10.080	10.380	10.040	10.100	8.682	3,441,800
2023-10-11	9.780	10.120	9.780	9.990	8.588	3,506,291
2023-10-10	9.880	9.990	9.760	9.780	8.407	2,837,599
2023-10-09	9.600	9.810	9.530	9.800	8.424	4,161,400
2023-10-06	9.580	9.850	9.580	9.670	8.313	583,200
2023-10-05	9.750	9.750	9.470	9.530	8.192	705,252
2023-10-04	9.580	9.690	9.410	9.580	8.235	1,171,818
2023-10-03	10.020	10.020	9.600	9.780	8.407	832,600
2023-09-29	9.920	10.080	9.850	10.000	8.596	656,400
2023-09-28	10.120	10.140	9.920	9.930	8.536	1,735,958
2023-09-27	10.180	10.280	10.020	10.140	8.717	1,029,720
2023-09-26	10.100	10.180	10.000	10.100	8.682	1,610,400
2023-09-25	10.500	10.500	10.080	10.100	8.682	1,558,800
2023-09-22	10.060	10.480	10.060	10.480	9.009	1,863,135
2023-09-21	10.220	10.300	10.060	10.160	8.734	1,709,000
2023-09-20	10.220	10.300	10.140	10.240	8.803	2,009,239
2023-09-19	10.360	10.360	10.200	10.360	8.906	975,800
2023-09-18	10.400	10.400	10.160	10.300	8.854	1,313,600
2023-09-15	10.500	10.640	10.360	10.380	8.923	3,713,840
2023-09-14	10.500	10.620	10.460	10.520	9.043	1,339,170
2023-09-13	10.600	10.600	10.340	10.480	9.009	1,994,000
2023-09-12	10.700	10.740	10.560	10.600	9.112	2,002,632
2023-09-11	10.400	10.800	10.300	10.740	9.232	3,553,392
2023-09-07	10.440	10.580	10.400	10.460	8.992	2,376,000
2023-09-06	10.500	10.560	10.360	10.460	8.992	1,672,075
2023-09-05	10.620	10.740	10.460	10.560	9.078	3,319,100
2023-09-04	10.380	10.780	10.380	10.700	9.198	4,278,804
2023-08-31	10.680	10.680	10.240	10.320	8.871	9,772,380
2023-08-30	11.060	11.080	10.500	10.600	9.112	5,917,400
2023-08-29	10.900	11.020	10.660	10.960	9.422	7,804,482
2023-08-28	11.800	11.960	10.860	10.960	9.422	27,771,400
2023-08-25	10.580	10.920	10.500	10.840	9.318	7,266,400
2023-08-24	10.380	10.860	10.320	10.600	9.112	5,971,699
2023-08-23	10.400	10.540	10.260	10.380	8.923	3,509,200
2023-08-22	10.240	10.540	10.180	10.480	9.009	6,623,400
2023-08-21	10.680	10.680	10.100	10.240	8.803	9,343,534
2023-08-18	10.820	11.060	10.660	10.680	9.181	5,010,000
2023-08-17	10.760	10.840	10.600	10.820	9.301	4,998,200

← NewerPage 13 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.