Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	18.710	18.800	18.280	18.400	17.687	7,109,240
2026-01-22	18.550	18.820	18.450	18.600	17.879	9,526,745
2026-01-21	18.440	18.720	18.380	18.580	17.860	7,225,838
2026-01-20	18.480	18.740	18.400	18.540	17.821	8,048,216
2026-01-19	18.880	18.880	18.300	18.440	17.725	11,778,000
2026-01-16	19.180	19.320	18.750	18.890	18.158	6,961,035
2026-01-15	19.510	19.510	18.810	19.060	18.321	11,851,290
2026-01-14	19.580	19.970	19.250	19.530	18.773	25,170,051
2026-01-13	19.810	19.980	19.200	19.400	18.648	17,351,029
2026-01-12	19.830	19.850	19.300	19.620	18.859	11,804,240
2026-01-09	19.700	19.960	19.500	19.740	18.975	11,416,060
2026-01-08	20.500	20.500	19.460	19.720	18.955	17,571,010
2026-01-07	21.100	21.440	20.420	20.680	19.878	24,366,061
2026-01-06	20.080	21.580	19.930	21.440	20.609	34,019,512
2026-01-05	19.230	20.300	19.230	20.080	19.301	21,485,141
2026-01-02	19.220	19.750	18.520	19.690	18.927	2,794,400
2025-12-31	19.180	19.260	18.820	18.820	18.090	3,470,550
2025-12-30	19.370	19.370	18.940	18.980	18.244	5,143,682
2025-12-29	19.500	20.060	19.060	19.150	18.408	10,230,150
2025-12-24	19.430	19.540	19.350	19.390	18.638	1,495,880
2025-12-23	19.560	19.940	19.380	19.490	18.734	5,831,646
2025-12-22	19.540	19.540	19.200	19.420	18.667	5,791,211
2025-12-19	19.260	19.550	18.920	19.400	18.648	6,317,289
2025-12-18	19.330	19.500	18.880	19.240	18.494	10,626,550
2025-12-17	19.060	20.020	18.680	19.430	18.677	14,153,400
2025-12-16	19.280	19.440	18.940	19.060	18.321	8,318,260
2025-12-15	18.900	19.400	18.660	19.200	18.456	12,418,780
2025-12-12	18.300	18.970	18.060	18.970	18.235	17,939,740
2025-12-11	18.710	18.930	18.400	18.470	17.754	6,260,344
2025-12-10	18.530	18.840	18.330	18.700	17.975	11,860,960
2025-12-09	19.330	19.360	18.620	18.770	18.042	13,604,340
2025-12-08	19.000	19.830	18.800	19.330	18.581	24,190,199
2025-12-05	17.510	18.460	17.510	18.380	17.667	10,774,170
2025-12-04	17.810	17.810	17.470	17.740	17.052	5,803,607
2025-12-03	18.290	18.440	17.490	17.660	16.975	9,445,174
2025-12-02	18.480	18.480	18.130	18.290	17.581	6,289,437
2025-12-01	18.110	18.580	18.110	18.360	17.648	2,163,742
2025-11-28	18.260	18.390	18.110	18.300	17.591	4,017,000
2025-11-27	18.250	18.490	18.080	18.260	17.552	4,131,984
2025-11-26	18.150	18.230	18.000	18.150	17.446	4,081,790
2025-11-25	18.520	18.590	18.110	18.150	17.446	5,683,976
2025-11-24	18.240	18.520	18.140	18.280	17.571	10,237,450
2025-11-21	18.300	18.870	18.110	18.200	17.494	7,540,225
2025-11-20	19.400	19.660	18.530	18.700	17.975	7,769,441
2025-11-19	18.900	19.300	18.710	18.880	18.148	6,693,613
2025-11-18	18.720	19.440	18.700	18.900	18.167	6,964,536
2025-11-17	19.300	19.300	18.720	18.910	18.177	5,187,018
2025-11-14	19.650	19.810	19.190	19.240	18.494	3,630,800
2025-11-13	19.510	19.960	19.470	19.900	19.128	7,501,932
2025-11-12	20.000	20.000	19.550	19.630	18.869	6,634,732
2025-11-11	20.280	20.380	19.630	19.880	19.109	6,170,917
2025-11-10	19.550	20.300	19.460	20.280	19.494	11,073,290
2025-11-07	19.900	19.900	19.510	19.690	18.927	4,743,060
2025-11-06	19.000	19.980	19.000	19.890	19.119	10,886,290
2025-11-05	18.670	19.090	18.500	18.900	18.167	8,663,670
2025-11-04	19.230	19.230	18.880	18.890	18.158	7,540,800
2025-11-03	19.730	19.780	18.900	19.110	18.369	9,179,418
2025-10-31	20.780	20.800	19.530	19.540	18.782	20,567,600
2025-10-30	21.220	21.600	20.600	20.940	19.970	20,305,779
2025-10-28	21.000	21.200	20.640	20.780	19.818	9,399,615

← NewerPage 4 of 21 · 1,229 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.