Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.090	17.250	16.930	17.060	16.859	4,647,172
2026-07-23	17.160	17.470	17.030	17.310	17.106	7,745,334
2026-07-22	17.180	17.400	17.000	17.180	16.978	8,397,272
2026-07-21	16.930	17.260	16.870	17.180	16.978	9,150,720
2026-07-20	16.790	17.060	16.520	16.920	16.721	8,144,720
2026-07-17	16.860	16.990	16.450	16.660	16.464	10,053,377
2026-07-16	16.810	17.050	16.750	16.850	16.652	8,835,600
2026-07-15	16.340	17.020	16.340	16.810	16.612	16,646,537
2026-07-14	16.040	16.410	15.740	16.350	16.158	8,502,653
2026-07-13	16.320	16.440	15.960	16.040	15.851	8,442,445
2026-07-10	16.490	16.730	16.310	16.320	16.128	7,148,000
2026-07-09	16.540	16.920	16.430	16.830	16.178	9,356,200
2026-07-08	16.590	16.780	16.450	16.560	15.918	8,804,131
2026-07-07	16.930	16.940	16.550	16.590	15.947	12,009,184
2026-07-06	17.120	17.340	16.800	16.930	16.274	9,057,882
2026-07-03	16.950	17.080	16.820	16.950	16.293	5,564,900
2026-07-02	17.050	17.080	16.690	16.810	16.158	7,843,567
2026-06-30	16.500	16.980	16.500	16.700	16.053	8,687,144
2026-06-29	16.750	16.890	16.470	16.710	16.062	6,283,490
2026-06-26	16.790	17.050	16.310	16.500	15.860	14,685,975
2026-06-25	16.870	17.180	16.620	16.910	16.254	8,665,044
2026-06-24	17.160	17.500	16.770	16.860	16.206	10,644,686
2026-06-23	17.500	18.050	17.100	17.290	16.620	11,979,272
2026-06-22	16.710	17.930	16.710	17.730	17.043	26,714,340
2026-06-18	17.180	17.450	16.860	16.940	16.283	14,187,220
2026-06-17	17.420	17.500	17.190	17.280	16.610	8,296,980
2026-06-16	17.180	17.570	17.120	17.420	16.745	8,449,763
2026-06-15	17.110	17.690	17.110	17.180	16.514	17,900,260
2026-06-12	16.620	17.350	16.550	16.920	16.264	28,395,180
2026-06-11	16.620	16.960	16.270	16.620	15.976	10,843,810
2026-06-10	16.140	16.720	15.880	16.620	15.976	11,498,630
2026-06-09	16.100	16.420	16.060	16.140	15.514	17,813,000
2026-06-08	16.180	16.430	15.950	16.300	15.668	6,418,368
2026-06-05	16.270	16.600	16.160	16.310	15.678	6,748,016
2026-06-04	16.410	16.790	16.110	16.270	15.639	7,824,660
2026-06-03	16.500	16.740	16.200	16.590	15.947	7,279,771
2026-06-02	16.440	16.560	16.180	16.500	15.860	8,623,529
2026-06-01	15.850	16.430	15.770	16.330	15.697	11,879,200
2026-05-29	15.600	16.120	15.600	15.850	15.235	13,950,500
2026-05-28	15.800	15.940	15.390	15.580	14.976	15,209,550
2026-05-27	15.870	16.140	15.700	15.800	15.187	6,971,919
2026-05-26	15.670	16.140	15.620	15.870	15.255	7,424,366
2026-05-22	16.220	16.220	15.660	15.660	15.053	6,923,968
2026-05-21	15.840	16.620	15.840	15.980	15.360	13,561,900
2026-05-20	15.960	15.990	15.670	15.840	15.226	5,218,533
2026-05-19	15.840	16.000	15.520	15.900	15.284	8,380,981
2026-05-18	16.120	16.120	15.570	15.790	15.178	7,949,300
2026-05-15	16.400	16.400	15.910	16.130	15.505	10,296,200
2026-05-14	17.000	17.000	16.300	16.400	15.764	7,058,838
2026-05-13	16.830	16.830	16.500	16.690	16.043	6,742,850
2026-05-12	16.810	17.100	16.720	16.830	16.178	7,117,287
2026-05-11	16.400	16.970	16.120	16.810	16.158	10,257,700
2026-05-08	16.520	16.610	16.320	16.400	15.764	5,722,824
2026-05-07	16.700	16.780	16.410	16.670	16.024	5,992,104
2026-05-06	16.460	16.720	16.230	16.600	15.956	7,711,500
2026-05-05	16.390	16.740	16.260	16.460	15.822	2,254,790
2026-05-04	16.160	16.670	16.160	16.600	15.956	4,037,511
2026-04-30	16.510	16.730	16.110	16.160	15.533	9,257,759
2026-04-29	16.290	16.610	16.100	16.550	15.908	8,655,540
2026-04-28	16.060	16.450	15.870	16.230	15.601	9,571,616

← NewerPage 2 of 3 · 125 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.