Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	10.920	11.140	10.720	10.840	9.318	8,879,400
2023-08-15	10.900	11.100	10.700	11.040	9.490	7,637,800
2023-08-14	10.880	11.000	10.640	10.880	9.353	6,176,755
2023-08-11	11.620	11.640	10.880	10.980	9.439	6,408,765
2023-08-10	11.360	11.660	11.320	11.600	9.972	4,446,660
2023-08-09	11.280	11.380	11.220	11.360	9.765	2,873,026
2023-08-08	11.360	11.540	11.100	11.300	9.714	6,346,362
2023-08-07	11.400	11.400	11.140	11.360	9.765	4,753,000
2023-08-04	11.580	11.900	11.320	11.480	9.869	14,358,210
2023-08-03	11.060	11.360	10.800	11.220	9.645	8,355,000
2023-08-02	11.140	11.300	10.860	10.980	9.439	4,691,800
2023-08-01	11.100	11.260	10.980	11.080	9.525	7,634,800
2023-07-31	11.300	11.540	10.980	11.080	9.525	10,254,730
2023-07-28	10.220	11.140	10.220	11.140	9.576	15,382,820
2023-07-27	10.340	10.380	10.200	10.280	8.837	1,779,662
2023-07-26	10.360	10.400	10.220	10.320	8.871	4,101,490
2023-07-25	9.910	10.420	9.910	10.420	8.957	11,297,400
2023-07-24	9.790	9.790	9.620	9.680	8.321	1,311,992
2023-07-21	9.690	9.790	9.640	9.790	8.416	926,500
2023-07-20	9.750	9.790	9.630	9.740	8.373	1,498,200
2023-07-19	9.570	9.800	9.480	9.790	8.416	3,165,393
2023-07-18	9.500	9.670	9.390	9.630	8.278	3,456,000
2023-07-14	9.500	9.600	9.440	9.550	8.209	1,496,014
2023-07-13	9.220	9.510	9.170	9.490	8.158	1,513,800
2023-07-12	9.140	9.250	9.130	9.220	7.926	2,547,600
2023-07-11	9.680	9.680	9.550	9.620	7.849	2,721,827
2023-07-10	9.600	9.670	9.510	9.600	7.833	1,415,200
2023-07-07	9.570	9.630	9.470	9.590	7.825	2,946,252
2023-07-06	9.670	9.740	9.500	9.650	7.874	2,406,891
2023-07-05	9.860	9.860	9.690	9.760	7.963	2,058,417
2023-07-04	9.820	9.860	9.750	9.810	8.004	1,379,800
2023-07-03	9.680	9.840	9.660	9.820	8.012	2,264,574
2023-06-30	9.480	9.730	9.420	9.680	7.898	2,371,997
2023-06-29	9.500	9.510	9.420	9.480	7.735	2,040,800
2023-06-28	9.540	9.570	9.430	9.520	7.768	1,263,189
2023-06-27	9.470	9.610	9.420	9.560	7.800	1,551,300
2023-06-26	9.390	9.490	9.350	9.440	7.702	1,998,400
2023-06-23	9.700	9.700	9.320	9.330	7.613	1,824,600
2023-06-21	9.890	9.890	9.600	9.640	7.866	2,828,318
2023-06-20	9.860	9.960	9.780	9.900	8.078	3,852,344
2023-06-19	9.960	9.960	9.730	9.860	8.045	2,506,155
2023-06-16	9.840	9.960	9.740	9.960	8.127	15,156,740
2023-06-15	9.670	9.840	9.620	9.840	8.029	3,813,100
2023-06-14	9.700	9.890	9.630	9.670	7.890	3,947,800
2023-06-13	9.740	9.740	9.580	9.700	7.914	3,217,022
2023-06-12	9.960	9.960	9.690	9.740	7.947	3,066,559
2023-06-09	10.000	10.060	9.920	9.950	8.118	5,089,930
2023-06-08	9.900	10.040	9.780	9.980	8.143	3,153,784
2023-06-07	9.860	10.040	9.680	9.950	8.118	6,547,512
2023-06-06	9.800	9.930	9.680	9.760	7.963	2,878,652
2023-06-05	9.780	9.810	9.620	9.800	7.996	7,106,400
2023-06-02	9.860	9.960	9.750	9.750	7.955	8,348,142
2023-06-01	9.660	9.930	9.610	9.780	7.980	8,289,969
2023-05-31	9.640	9.790	9.550	9.790	7.988	25,342,711
2023-05-30	9.710	9.760	9.510	9.640	7.866	5,616,383
2023-05-29	9.690	9.780	9.600	9.710	7.923	5,402,000
2023-05-25	9.880	9.880	9.570	9.710	7.923	6,567,400
2023-05-24	10.040	10.040	9.740	9.890	8.070	5,053,600
2023-05-23	10.200	10.240	9.970	10.040	8.192	3,942,600
2023-05-22	10.200	10.380	10.120	10.200	8.322	4,288,200

← NewerPage 14 of 21 · 1,229 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.