Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.990	16.070	15.710	15.810	15.197	5,249,600
2026-04-24	16.000	16.000	15.670	15.900	15.284	3,782,114
2026-04-23	16.330	16.530	15.890	16.000	15.380	5,762,394
2026-04-22	16.010	16.570	15.980	16.330	15.697	8,619,011
2026-04-21	16.400	16.400	16.080	16.220	15.591	3,747,776
2026-04-20	16.260	16.360	16.110	16.280	15.649	5,920,868
2026-04-17	16.480	16.480	16.090	16.270	15.639	5,993,448
2026-04-16	15.990	16.460	15.990	16.380	15.745	11,629,050
2026-04-15	16.180	16.220	15.970	15.990	15.370	4,464,917
2026-04-14	16.100	16.150	15.800	15.990	15.370	7,109,200
2026-04-13	15.820	16.010	15.520	15.930	15.312	8,551,348
2026-04-10	15.790	16.550	15.620	15.950	15.332	24,702,250
2026-04-09	15.580	15.600	15.320	15.510	14.909	7,752,925
2026-04-08	15.300	15.730	15.300	15.620	15.014	16,892,631
2026-04-02	15.220	15.250	14.840	14.950	14.370	5,350,892
2026-04-01	15.200	15.450	14.950	15.220	14.630	8,605,440
2026-03-31	15.180	15.440	14.740	14.810	14.236	13,019,800
2026-03-30	15.390	15.500	15.130	15.360	14.764	4,490,940
2026-03-27	15.220	15.590	15.110	15.540	14.938	3,840,080
2026-03-26	15.880	15.880	15.160	15.250	14.659	10,612,040
2026-03-25	15.660	15.950	15.630	15.850	15.235	6,409,775
2026-03-24	15.760	15.760	15.390	15.660	15.053	9,369,800
2026-03-23	15.720	15.880	15.190	15.420	14.822	17,399,330
2026-03-20	16.020	16.300	15.940	16.120	15.495	11,217,600
2026-03-19	16.200	16.230	15.980	16.020	15.399	3,601,600
2026-03-18	16.330	16.480	16.190	16.280	15.649	3,482,327
2026-03-17	16.150	16.790	16.150	16.330	15.697	13,222,800
2026-03-16	15.910	16.050	15.670	16.040	15.418	4,669,177
2026-03-13	15.960	16.090	15.840	15.910	15.293	4,763,800
2026-03-12	16.050	16.280	15.830	16.000	15.380	6,019,228
2026-03-11	16.190	16.330	15.930	16.070	15.447	5,598,819
2026-03-10	16.100	16.290	15.930	16.030	15.409	12,065,200
2026-03-09	15.710	15.920	15.440	15.920	15.303	18,084,711
2026-03-06	15.780	16.240	15.730	16.040	15.418	8,590,518
2026-03-05	16.280	16.350	15.750	15.850	15.235	11,181,820
2026-03-04	16.350	16.350	15.800	15.980	15.360	17,089,010
2026-03-03	16.630	16.900	16.190	16.350	15.716	10,540,240
2026-03-02	16.700	16.790	16.180	16.610	15.966	12,539,990
2026-02-27	17.080	17.120	16.780	16.780	16.129	14,657,650
2026-02-26	17.620	17.690	17.010	17.100	16.437	13,842,960
2026-02-25	17.780	17.880	17.500	17.620	16.937	6,000,232
2026-02-24	18.000	18.000	17.620	17.640	16.956	4,537,519
2026-02-23	18.270	18.400	17.920	18.200	17.494	3,227,076
2026-02-20	17.670	18.230	17.580	18.040	17.341	7,173,270
2026-02-16	17.850	17.850	17.320	17.680	16.995	1,285,800
2026-02-13	17.670	17.930	17.470	17.640	16.956	7,926,807
2026-02-12	17.820	17.900	17.580	17.730	17.043	12,559,800
2026-02-11	17.830	17.970	17.560	17.820	17.129	9,624,929
2026-02-10	17.800	17.990	17.720	17.830	17.139	8,500,000
2026-02-09	17.680	17.900	17.550	17.730	17.043	16,560,359
2026-02-06	17.400	17.580	17.270	17.360	16.687	9,081,918
2026-02-05	17.480	17.720	17.110	17.580	16.898	13,467,700
2026-02-04	17.000	17.880	16.830	17.510	16.831	37,511,441
2026-02-03	17.730	17.890	16.660	16.930	16.274	91,321,828
2026-02-02	18.540	18.830	17.880	18.450	17.735	14,393,990
2026-01-30	19.000	19.180	18.540	18.640	17.917	11,440,550
2026-01-29	18.800	19.210	18.500	19.120	18.379	10,987,820
2026-01-28	18.480	19.220	18.440	18.840	18.110	14,604,410
2026-01-27	18.600	18.650	18.320	18.530	17.812	9,590,398
2026-01-26	18.500	19.020	18.030	18.600	17.879	11,490,740

← NewerPage 3 of 5 · 246 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.