Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	12.700	12.860	12.580	12.800	9.965	2,703,046
2022-02-28	12.900	12.900	12.580	12.780	9.949	3,236,963
2022-02-25	13.000	13.120	12.800	12.900	10.043	3,495,919
2022-02-24	13.220	13.260	12.860	12.960	10.089	4,948,358
2022-02-23	13.220	13.420	13.140	13.420	10.448	2,064,818
2022-02-22	13.440	13.460	13.080	13.300	10.354	3,816,800
2022-02-21	13.440	13.580	13.300	13.540	10.541	2,618,744
2022-02-18	13.400	13.500	13.280	13.440	10.463	3,296,487
2022-02-17	13.440	13.680	13.380	13.480	10.494	3,010,600
2022-02-16	13.560	13.740	13.380	13.460	10.479	3,738,063
2022-02-15	13.500	13.680	13.320	13.560	10.557	3,941,400
2022-02-14	13.940	13.940	13.320	13.400	10.432	3,857,246
2022-02-11	13.840	14.200	13.820	13.980	10.884	3,720,551
2022-02-10	13.900	13.960	13.800	13.940	10.852	1,666,138
2022-02-09	13.700	13.940	13.700	13.900	10.821	3,367,542
2022-02-08	13.760	13.980	13.480	13.720	10.681	2,333,192
2022-02-07	13.820	13.940	13.680	13.780	10.728	2,858,480
2022-02-04	13.780	14.040	13.720	13.800	10.743	1,548,976
2022-01-31	13.500	13.860	13.420	13.800	10.743	854,200
2022-01-28	13.880	13.900	13.440	13.540	10.541	2,569,613
2022-01-27	14.000	14.000	13.620	13.780	10.728	1,936,400
2022-01-26	13.940	14.200	13.700	14.160	11.024	5,056,400
2022-01-25	13.880	14.000	13.720	13.860	10.790	4,025,020
2022-01-24	14.140	14.140	13.880	13.960	10.868	2,438,615
2022-01-21	14.240	14.240	13.960	14.180	11.039	4,313,254
2022-01-20	13.580	14.300	13.580	14.220	11.070	14,943,030
2022-01-19	13.220	13.740	13.120	13.700	10.666	10,611,800
2022-01-18	12.740	13.260	12.740	13.220	10.292	8,025,128
2022-01-17	12.980	12.980	12.760	12.900	10.043	2,469,071
2022-01-14	13.000	13.060	12.800	12.960	10.089	4,393,132
2022-01-13	13.000	13.260	12.980	13.140	10.230	3,529,223
2022-01-12	12.920	13.060	12.800	13.000	10.121	4,501,899
2022-01-11	12.860	13.060	12.800	12.860	10.012	2,331,287
2022-01-10	13.020	13.180	12.880	12.920	10.058	2,986,822
2022-01-07	12.740	13.000	12.660	12.940	10.074	6,721,207
2022-01-06	12.840	12.900	12.480	12.720	9.903	8,948,774
2022-01-05	12.940	13.080	12.740	12.840	9.996	3,883,477
2022-01-04	12.980	12.980	12.800	12.960	10.089	4,718,000
2022-01-03	12.900	13.020	12.820	12.900	10.043	972,800
2021-12-31	12.820	13.080	12.820	12.980	10.105	1,547,572
2021-12-30	12.860	13.120	12.780	12.860	10.012	4,050,376
2021-12-29	12.880	12.900	12.760	12.860	10.012	1,431,095
2021-12-28	12.760	12.920	12.760	12.900	10.043	5,116,900
2021-12-24	12.780	12.820	12.680	12.760	9.934	1,615,141
2021-12-23	12.700	12.860	12.700	12.860	10.012	4,480,292
2021-12-22	12.720	12.760	12.520	12.680	9.872	2,584,898
2021-12-21	12.300	12.720	12.300	12.640	9.840	5,320,988
2021-12-20	12.580	12.700	12.300	12.360	9.622	5,416,024
2021-12-17	12.700	12.820	12.600	12.640	9.840	5,034,356
2021-12-16	12.640	12.880	12.640	12.780	9.949	4,948,818
2021-12-15	12.580	12.740	12.480	12.640	9.840	3,301,705
2021-12-14	12.480	12.640	12.480	12.580	9.794	3,404,088
2021-12-13	12.300	12.940	12.300	12.480	9.716	7,267,137
2021-12-10	12.500	12.500	12.300	12.360	9.622	2,210,551
2021-12-09	12.340	12.680	12.340	12.520	9.747	5,775,528
2021-12-08	12.340	12.440	12.220	12.340	9.607	2,309,200
2021-12-07	12.340	12.440	12.120	12.340	9.607	3,897,063
2021-12-06	11.940	12.620	11.940	12.160	9.467	6,601,639
2021-12-03	11.920	12.100	11.860	12.060	9.389	3,564,356
2021-12-02	11.660	12.040	11.540	12.020	9.358	7,266,012

← NewerPage 20 of 21 · 1,233 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.