Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	10.440	10.560	10.280	10.340	8.050	3,602,571
2022-05-27	10.380	10.420	10.200	10.320	8.034	2,077,208
2022-05-26	10.160	10.360	10.080	10.320	8.034	2,861,735
2022-05-25	10.140	10.260	10.120	10.180	7.925	2,101,364
2022-05-24	10.460	10.460	10.080	10.140	7.894	2,042,200
2022-05-23	10.360	10.460	10.300	10.320	8.034	2,240,240
2022-05-20	10.260	10.520	10.220	10.400	8.097	4,311,203
2022-05-19	10.100	10.300	10.100	10.220	7.956	5,470,163
2022-05-18	10.240	10.380	10.220	10.280	8.003	2,627,985
2022-05-17	10.060	10.320	10.060	10.300	8.019	4,498,467
2022-05-16	10.240	10.260	10.060	10.120	7.879	1,816,406
2022-05-13	10.140	10.300	10.060	10.240	7.972	4,101,750
2022-05-12	9.960	10.260	9.870	10.060	7.832	2,861,332
2022-05-11	10.080	10.160	9.880	10.020	7.801	2,419,122
2022-05-10	9.870	10.080	9.690	9.960	7.754	3,605,338
2022-05-06	10.160	10.180	9.950	9.990	7.777	4,447,076
2022-05-05	10.400	10.520	10.220	10.220	7.956	2,314,067
2022-05-04	10.340	10.420	10.160	10.400	8.097	2,275,559
2022-05-03	10.840	10.840	10.280	10.400	8.097	3,479,540
2022-04-29	10.520	10.900	10.220	10.900	8.486	3,291,807
2022-04-28	10.220	10.380	10.160	10.320	8.034	3,478,719
2022-04-27	10.200	10.300	10.080	10.220	7.956	3,968,145
2022-04-26	10.680	10.740	10.140	10.240	7.972	4,898,096
2022-04-25	10.920	10.920	10.560	10.620	8.268	5,761,809
2022-04-22	10.840	11.120	10.840	11.120	8.657	1,357,328
2022-04-21	11.080	11.140	10.940	11.000	8.564	3,653,427
2022-04-20	11.360	11.360	11.060	11.120	8.657	3,369,816
2022-04-19	11.420	11.480	11.260	11.300	8.797	2,517,058
2022-04-14	11.520	11.640	11.440	11.580	9.015	2,693,000
2022-04-13	11.460	11.640	11.320	11.460	8.922	3,629,800
2022-04-12	11.560	11.640	11.240	11.500	8.953	4,526,104
2022-04-11	11.980	11.980	11.540	11.580	9.015	2,685,091
2022-04-08	11.780	12.080	11.780	12.040	9.373	3,663,535
2022-04-07	11.880	12.000	11.700	11.780	9.171	4,658,070
2022-04-06	11.860	12.200	11.680	12.020	9.358	3,796,437
2022-04-04	12.020	12.240	11.980	12.080	9.404	1,589,300
2022-04-01	11.820	12.080	11.640	12.080	9.404	3,741,978
2022-03-31	12.120	12.160	11.940	12.060	9.389	5,214,469
2022-03-30	11.680	12.140	11.680	12.120	9.436	5,405,400
2022-03-29	11.760	11.800	11.620	11.780	9.171	3,054,400
2022-03-28	11.580	11.800	11.480	11.740	9.140	1,917,000
2022-03-25	11.840	11.920	11.580	11.640	9.062	2,120,200
2022-03-24	11.880	12.000	11.840	11.880	9.249	2,408,800
2022-03-23	11.960	12.180	11.900	12.060	9.389	2,335,940
2022-03-22	11.820	12.060	11.780	12.060	9.389	3,853,741
2022-03-21	12.300	12.300	11.840	11.980	9.327	3,185,307
2022-03-18	12.020	12.240	11.900	12.200	9.498	5,667,800
2022-03-17	11.920	12.160	11.660	12.160	9.467	4,909,600
2022-03-16	11.120	11.640	10.780	11.540	8.984	9,177,101
2022-03-15	11.440	11.520	10.760	10.920	8.501	9,342,740
2022-03-14	11.660	11.760	11.440	11.540	8.984	6,066,152
2022-03-11	11.740	11.920	11.420	11.760	9.155	4,852,221
2022-03-10	11.860	12.060	11.780	11.960	9.311	2,275,084
2022-03-09	11.900	12.080	11.540	11.780	9.171	5,046,155
2022-03-08	12.140	12.280	11.960	11.960	9.311	4,650,070
2022-03-07	12.460	12.460	12.160	12.180	9.482	4,892,150
2022-03-04	12.600	12.660	12.480	12.520	9.747	5,534,238
2022-03-03	12.660	12.920	12.660	12.820	9.980	2,865,400
2022-03-02	12.680	12.800	12.600	12.660	9.856	2,799,600
2022-03-01	12.700	12.860	12.580	12.800	9.965	2,703,046

← NewerPage 19 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.