Zuoli Kechuang Micro-Fin Co historical data

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

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
2021-10-21	12.060	12.060	11.800	11.920	9.280	2,903,000
2021-10-20	11.880	12.060	11.840	11.920	9.280	3,712,431
2021-10-19	11.660	12.000	11.640	11.880	9.249	4,410,328
2021-10-18	11.780	11.780	11.500	11.660	9.077	3,638,690

← NewerPage 21 of 21 · 1,233 trading days

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.