Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	9.140	9.400	9.140	9.340	7.621	2,183,555
2023-02-17	9.170	9.210	9.120	9.140	7.458	2,342,100
2023-02-16	9.120	9.290	9.050	9.150	7.466	3,712,501
2023-02-15	9.250	9.270	9.070	9.120	7.441	3,470,308
2023-02-14	9.260	9.380	9.190	9.250	7.547	3,614,000
2023-02-13	9.240	9.270	9.160	9.220	7.523	2,339,495
2023-02-10	9.400	9.400	9.210	9.220	7.523	2,344,400
2023-02-09	9.300	9.450	9.280	9.400	7.670	4,649,800
2023-02-08	9.410	9.490	9.250	9.320	7.604	3,478,100
2023-02-07	9.420	9.520	9.390	9.410	7.678	4,447,706
2023-02-06	9.400	9.430	9.260	9.350	7.629	4,121,049
2023-02-03	9.850	9.850	9.380	9.550	7.792	9,639,637
2023-02-02	10.340	10.520	9.750	9.800	7.996	15,196,070
2023-02-01	10.140	10.280	10.000	10.220	8.339	4,262,016
2023-01-31	10.260	10.360	10.060	10.140	8.273	5,749,001
2023-01-30	10.300	10.440	10.140	10.180	8.306	4,042,088
2023-01-27	10.400	10.400	10.240	10.400	8.486	1,102,118
2023-01-26	10.200	10.500	10.200	10.340	8.437	1,122,297
2023-01-20	10.020	10.200	9.900	10.200	8.322	3,321,847
2023-01-19	9.970	10.080	9.800	10.040	8.192	1,963,342
2023-01-18	9.950	10.040	9.830	9.970	8.135	2,425,562
2023-01-17	10.140	10.140	9.860	9.950	8.118	3,989,430
2023-01-16	9.460	10.240	9.460	10.080	8.225	9,362,520
2023-01-13	9.340	9.460	9.340	9.460	7.719	2,705,116
2023-01-12	9.430	9.470	9.130	9.330	7.613	5,363,550
2023-01-11	9.490	9.580	9.300	9.360	7.637	5,174,225
2023-01-10	9.490	9.590	9.420	9.470	7.727	4,764,000
2023-01-09	9.350	9.580	9.230	9.510	7.759	7,338,253
2023-01-06	9.390	9.390	9.140	9.200	7.507	4,457,912
2023-01-05	9.250	9.500	9.180	9.300	7.588	7,611,480
2023-01-04	8.830	9.240	8.790	9.240	7.539	13,505,300
2023-01-03	8.560	8.780	8.430	8.700	7.099	12,316,200
2022-12-30	8.900	9.020	8.900	8.930	7.286	2,171,516
2022-12-29	8.900	8.960	8.830	8.870	7.237	2,140,200
2022-12-28	8.820	9.030	8.820	9.000	7.343	2,374,000
2022-12-23	8.760	8.880	8.760	8.760	7.148	921,627
2022-12-22	8.590	8.860	8.590	8.800	7.180	3,540,117
2022-12-21	8.550	8.620	8.500	8.550	6.976	1,570,200
2022-12-20	8.800	8.800	8.520	8.560	6.984	2,221,229
2022-12-19	9.080	9.130	8.750	8.750	7.139	2,793,646
2022-12-16	8.920	9.130	8.910	9.050	7.384	2,981,968
2022-12-15	9.050	9.100	8.900	9.000	7.343	1,907,186
2022-12-14	9.120	9.200	9.010	9.050	7.384	4,232,491
2022-12-13	9.070	9.200	9.040	9.090	7.417	2,151,251
2022-12-12	9.170	9.180	9.030	9.170	7.482	4,153,563
2022-12-09	9.140	9.320	8.990	9.200	7.507	5,458,900
2022-12-08	9.000	9.140	9.000	9.120	7.441	4,151,800
2022-12-07	9.300	9.340	8.920	8.920	7.278	5,265,186
2022-12-06	9.250	9.390	9.180	9.260	7.555	3,842,673
2022-12-05	8.990	9.440	8.990	9.340	7.621	10,013,400
2022-12-02	9.070	9.120	8.810	8.940	7.294	3,325,101
2022-12-01	9.180	9.330	9.040	9.070	7.400	8,091,806
2022-11-30	8.900	9.020	8.830	9.010	7.351	9,270,881
2022-11-29	8.520	8.950	8.520	8.950	7.303	4,414,637
2022-11-28	8.610	8.610	8.400	8.510	6.944	3,213,876
2022-11-25	8.720	8.800	8.610	8.750	7.139	2,182,500
2022-11-24	8.640	8.870	8.640	8.720	7.115	3,242,200
2022-11-23	8.610	8.760	8.540	8.620	7.033	2,452,726
2022-11-22	8.580	8.780	8.490	8.660	7.066	2,837,332
2022-11-21	8.650	8.680	8.460	8.560	6.984	2,318,277

← NewerPage 16 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.