Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	8.970	8.970	8.640	8.700	7.099	3,470,925
2022-11-17	8.770	8.920	8.590	8.870	7.237	3,294,018
2022-11-16	9.100	9.100	8.700	8.810	7.188	7,905,013
2022-11-15	8.800	9.060	8.620	9.000	7.343	13,150,420
2022-11-14	8.700	8.980	8.700	8.780	7.164	7,164,766
2022-11-11	8.390	8.720	8.340	8.570	6.992	6,032,250
2022-11-10	8.160	8.320	8.160	8.220	6.707	1,845,500
2022-11-09	8.230	8.360	8.170	8.290	6.764	3,320,758
2022-11-08	8.330	8.330	8.160	8.270	6.748	2,277,800
2022-11-07	8.000	8.410	8.000	8.360	6.821	7,164,805
2022-11-04	7.740	8.100	7.720	8.040	6.560	4,199,711
2022-11-03	7.850	7.930	7.710	7.710	6.291	3,510,260
2022-11-02	7.960	8.000	7.740	7.970	6.503	4,431,600
2022-11-01	7.780	8.040	7.650	7.920	6.462	5,442,200
2022-10-31	8.040	8.080	7.650	7.690	6.274	6,245,300
2022-10-28	8.470	8.490	7.950	8.100	6.609	3,069,800
2022-10-27	8.680	8.680	8.350	8.430	6.878	3,905,200
2022-10-26	8.400	8.530	8.210	8.460	6.903	4,120,312
2022-10-25	8.450	8.550	8.230	8.400	6.854	3,642,940
2022-10-24	8.990	8.990	8.380	8.450	6.895	5,607,432
2022-10-21	9.160	9.230	8.950	8.990	7.335	3,000,268
2022-10-20	8.900	9.020	8.720	8.990	7.335	9,945,787
2022-10-19	9.090	9.260	8.880	8.900	7.262	1,434,805
2022-10-18	9.080	9.160	8.940	9.110	7.433	3,020,991
2022-10-17	8.860	9.040	8.850	9.020	7.360	3,330,439
2022-10-14	8.960	9.070	8.830	8.860	7.229	2,089,456
2022-10-13	8.800	8.840	8.540	8.710	7.107	3,433,788
2022-10-12	8.530	8.880	8.530	8.800	7.180	2,215,464
2022-10-11	8.650	8.750	8.570	8.750	7.139	2,203,779
2022-10-10	8.830	8.840	8.610	8.740	7.131	1,761,938
2022-10-07	8.640	8.650	8.420	8.570	6.992	788,000
2022-10-06	8.830	8.840	8.640	8.770	7.156	1,226,200
2022-10-05	8.800	8.900	8.670	8.800	7.180	2,773,810
2022-10-03	8.500	8.510	8.250	8.320	6.789	1,736,392
2022-09-30	8.600	8.730	8.530	8.640	7.050	3,135,222
2022-09-29	9.000	9.000	8.500	8.600	7.017	2,682,026
2022-09-28	9.220	9.220	8.820	8.890	7.254	3,928,799
2022-09-27	9.190	9.260	9.050	9.220	7.523	2,178,195
2022-09-26	9.530	9.550	9.060	9.190	7.498	6,632,248
2022-09-23	9.480	9.680	9.410	9.550	7.792	2,497,482
2022-09-22	9.520	9.520	9.380	9.470	7.727	1,746,126
2022-09-21	9.780	9.870	9.500	9.520	7.768	1,837,646
2022-09-20	9.760	9.810	9.570	9.680	7.898	2,375,600
2022-09-19	9.800	9.880	9.680	9.680	7.898	1,571,906
2022-09-16	10.080	10.320	9.800	9.820	8.012	5,363,589
2022-09-15	10.340	10.400	10.240	10.320	8.420	705,819
2022-09-14	10.380	10.380	10.180	10.260	8.371	1,463,762
2022-09-13	10.400	10.580	10.340	10.380	8.469	2,097,332
2022-09-09	10.280	10.460	10.180	10.400	8.486	1,351,817
2022-09-08	10.260	10.380	10.200	10.220	8.339	1,438,475
2022-09-07	10.280	10.380	10.220	10.300	8.404	2,797,109
2022-09-06	10.260	10.480	10.260	10.420	8.502	2,745,665
2022-09-05	10.200	10.280	10.120	10.200	8.322	1,520,600
2022-09-02	10.300	10.400	10.200	10.200	8.322	1,350,000
2022-09-01	10.500	10.580	10.320	10.340	8.437	1,439,200
2022-08-31	10.620	10.640	10.440	10.520	8.584	2,626,077
2022-08-30	10.500	10.620	10.420	10.560	8.616	1,142,102
2022-08-29	10.560	10.560	10.360	10.540	8.600	794,800
2022-08-26	10.520	10.600	10.460	10.580	8.632	702,200
2022-08-25	10.760	10.760	10.460	10.560	8.616	485,000

← NewerPage 17 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.