Zuoli Kechuang Micro-Fin Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	11.200	11.780	11.160	11.700	9.109	8,046,660
2021-11-30	11.380	11.460	11.100	11.180	8.704	5,817,514
2021-11-29	11.540	11.540	11.280	11.380	8.859	2,873,782
2021-11-26	11.600	11.680	11.480	11.540	8.984	1,847,400
2021-11-25	11.600	11.720	11.500	11.680	9.093	2,008,699
2021-11-24	11.620	11.740	11.520	11.600	9.031	1,141,559
2021-11-23	11.500	11.800	11.380	11.620	9.046	3,608,200
2021-11-22	11.380	11.500	11.360	11.380	8.859	2,078,800
2021-11-19	11.320	11.500	11.240	11.420	8.891	2,460,464
2021-11-18	11.540	11.540	11.320	11.340	8.828	2,197,541
2021-11-17	11.520	11.540	11.420	11.500	8.953	850,884
2021-11-16	11.580	11.620	11.400	11.520	8.968	2,979,064
2021-11-15	11.780	11.820	11.480	11.560	9.000	2,111,125
2021-11-12	11.740	11.840	11.580	11.680	9.093	1,481,286
2021-11-11	11.300	11.760	11.300	11.740	9.140	4,346,549
2021-11-10	11.380	11.400	11.160	11.320	8.813	2,060,200
2021-11-09	11.320	11.420	11.260	11.400	8.875	2,068,788
2021-11-08	11.300	11.400	11.240	11.320	8.813	1,784,400
2021-11-05	11.320	11.420	11.280	11.300	8.797	2,183,523
2021-11-04	11.480	11.640	11.300	11.420	8.891	3,115,217
2021-11-03	11.520	11.540	11.300	11.460	8.922	3,773,461
2021-11-02	11.740	11.840	11.360	11.420	8.891	4,297,736
2021-11-01	11.600	11.780	11.520	11.720	9.124	3,163,257
2021-10-29	11.760	11.760	11.340	11.600	9.031	2,943,057
2021-10-28	11.600	11.700	11.440	11.500	8.953	2,724,781
2021-10-27	11.760	11.780	11.600	11.640	9.062	3,491,600
2021-10-26	11.960	11.960	11.740	11.820	9.202	1,985,780
2021-10-25	11.900	11.960	11.740	11.900	9.264	4,026,888
2021-10-22	11.860	11.980	11.820	11.900	9.264	2,570,532

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.