Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	10.540	10.600	10.320	10.380	8.469	968,600
2022-08-23	10.380	10.520	10.320	10.520	8.584	1,156,100
2022-08-22	10.460	10.540	10.360	10.420	8.502	1,022,800
2022-08-19	10.560	10.620	10.460	10.520	8.584	1,067,700
2022-08-18	10.520	10.660	10.480	10.540	8.600	691,017
2022-08-17	10.580	10.680	10.520	10.640	8.681	637,800
2022-08-16	10.700	10.700	10.500	10.580	8.632	687,708
2022-08-15	10.600	10.700	10.600	10.640	8.681	791,000
2022-08-12	10.680	10.760	10.640	10.740	8.763	993,600
2022-08-11	10.500	10.720	10.420	10.700	8.730	1,870,609
2022-08-10	10.420	10.460	10.340	10.360	8.453	1,045,400
2022-08-09	10.460	10.500	10.320	10.440	8.518	988,184
2022-08-08	10.480	10.520	10.400	10.440	8.518	1,020,800
2022-08-05	10.220	10.500	10.080	10.480	8.551	2,261,525
2022-08-04	10.100	10.260	10.040	10.240	8.355	2,196,211
2022-08-03	9.930	10.180	9.930	9.990	8.151	1,506,266
2022-08-02	10.320	10.320	9.930	10.040	8.192	2,379,300
2022-08-01	10.380	10.380	10.260	10.340	8.437	1,024,054
2022-07-29	10.540	10.580	10.320	10.340	8.437	2,288,600
2022-07-28	10.420	10.660	10.420	10.540	8.600	1,099,005
2022-07-27	10.480	10.500	10.360	10.420	8.502	1,150,655
2022-07-26	10.420	10.500	10.420	10.420	8.502	828,800
2022-07-25	10.580	10.600	10.360	10.360	8.453	1,108,800
2022-07-22	10.440	10.600	10.440	10.580	8.632	1,758,600
2022-07-21	10.480	10.540	10.400	10.440	8.518	1,104,818
2022-07-20	10.400	10.620	10.400	10.500	8.567	1,640,252
2022-07-19	10.340	10.580	10.340	10.540	8.600	823,679
2022-07-18	10.300	10.540	10.300	10.460	8.535	1,771,940
2022-07-15	10.400	10.420	10.260	10.300	8.404	2,660,442
2022-07-14	10.560	10.580	10.400	10.480	8.551	1,479,000
2022-07-13	10.620	10.800	10.560	10.620	8.665	2,709,221
2022-07-12	10.780	10.780	10.600	10.680	8.714	1,478,129
2022-07-11	10.720	10.880	10.640	10.780	8.796	2,839,851
2022-07-08	10.780	10.900	10.740	10.780	8.796	1,099,422
2022-07-07	10.740	10.860	10.640	10.760	8.779	1,612,437
2022-07-06	10.900	10.900	10.720	10.780	8.796	1,385,755
2022-07-05	11.200	11.280	10.920	10.940	8.926	1,718,100
2022-07-04	11.540	11.600	11.440	11.480	8.937	2,940,788
2022-06-30	11.720	11.900	11.600	11.640	9.062	2,934,772
2022-06-29	11.860	12.020	11.660	11.720	9.124	3,036,700
2022-06-28	11.820	12.100	11.760	12.020	9.358	3,128,600
2022-06-27	12.020	12.060	11.840	11.880	9.249	1,989,425
2022-06-24	11.820	11.920	11.800	11.860	9.233	3,474,944
2022-06-23	11.600	11.960	11.600	11.780	9.171	2,673,800
2022-06-22	11.640	11.720	11.580	11.660	9.077	2,838,600
2022-06-21	11.860	11.860	11.540	11.660	9.077	3,338,125
2022-06-20	11.620	11.740	11.560	11.680	9.093	1,699,845
2022-06-17	11.600	11.800	11.420	11.640	9.062	7,395,423
2022-06-16	11.680	11.960	11.560	11.700	9.109	4,089,205
2022-06-15	11.440	12.140	11.440	11.740	9.140	8,146,658
2022-06-14	11.320	11.740	11.140	11.580	9.015	5,461,032
2022-06-13	11.400	11.420	11.140	11.360	8.844	3,407,123
2022-06-10	11.320	11.700	11.120	11.520	8.968	3,299,026
2022-06-09	11.360	11.560	11.260	11.360	8.844	4,294,293
2022-06-08	11.040	11.480	11.000	11.360	8.844	6,961,451
2022-06-07	10.980	11.260	10.860	11.060	8.610	4,674,360
2022-06-06	10.620	11.040	10.620	10.980	8.548	5,202,800
2022-06-02	10.680	10.860	10.680	10.800	8.408	2,546,600
2022-06-01	10.800	10.900	10.600	10.860	8.455	6,016,949
2022-05-31	10.320	10.980	10.280	10.980	8.548	16,151,190

← NewerPage 18 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.