Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.700	21.800	20.680	21.140	20.161	18,175,461
2025-10-24	20.780	21.200	20.500	21.140	20.161	10,393,210
2025-10-23	20.200	20.720	19.810	20.640	19.684	13,061,910
2025-10-22	20.700	20.700	20.060	20.180	19.245	6,667,211
2025-10-21	20.540	21.080	20.300	20.400	19.455	13,076,090
2025-10-20	20.400	20.480	19.900	20.060	19.131	5,301,800
2025-10-17	20.920	20.940	19.980	20.020	19.093	11,618,700
2025-10-16	20.480	20.920	20.240	20.840	19.875	13,660,610
2025-10-15	19.680	20.400	19.600	20.180	19.245	13,891,620
2025-10-14	20.480	21.260	19.550	19.680	18.769	15,934,460
2025-10-13	20.000	21.140	19.830	20.340	19.398	22,277,100
2025-10-10	20.500	21.260	20.240	20.840	19.875	18,369,529
2025-10-09	20.160	20.820	19.800	20.640	19.684	17,296,010
2025-10-08	19.900	20.400	19.460	19.960	19.036	4,113,752
2025-10-06	19.990	19.990	19.710	19.950	19.026	2,166,481
2025-10-03	20.160	20.420	19.660	19.990	19.064	3,280,800
2025-10-02	20.480	20.580	19.770	20.160	19.226	5,248,342
2025-09-30	20.860	20.960	19.940	20.580	19.627	28,385,480
2025-09-29	18.790	21.940	18.670	20.900	19.932	65,951,359
2025-09-26	18.740	18.880	18.430	18.570	17.710	4,763,628
2025-09-25	18.870	18.950	18.700	18.760	17.891	5,261,800
2025-09-24	18.500	19.010	18.490	18.870	17.996	13,921,480
2025-09-23	18.780	18.950	18.430	18.670	17.805	12,262,750
2025-09-22	18.830	18.830	18.520	18.790	17.920	6,450,072
2025-09-19	18.750	18.950	18.650	18.820	17.948	9,269,781
2025-09-18	19.280	19.280	18.500	18.900	18.025	14,944,400
2025-09-17	18.900	19.220	18.880	19.110	18.225	9,534,060
2025-09-16	19.500	19.560	18.750	19.010	18.130	8,406,680
2025-09-15	19.550	19.720	19.130	19.420	18.521	9,833,980
2025-09-12	19.920	19.980	19.530	19.670	18.759	9,550,225
2025-09-11	19.310	19.780	18.980	19.700	18.788	11,725,320
2025-09-10	19.200	19.700	19.140	19.370	18.473	12,038,790
2025-09-09	19.000	19.420	18.670	19.130	18.244	28,436,600
2025-09-08	18.630	18.930	18.480	18.850	17.977	14,725,820
2025-09-05	18.390	18.600	18.040	18.560	17.700	15,038,470
2025-09-04	18.680	18.830	18.060	18.390	17.538	8,733,000
2025-09-03	19.100	19.160	18.350	18.480	17.624	9,032,469
2025-09-02	19.200	19.360	18.650	18.860	17.987	14,989,830
2025-09-01	20.000	20.060	19.000	19.220	18.330	16,235,200
2025-08-29	20.200	20.480	19.610	19.730	18.816	9,295,400
2025-08-28	19.660	20.120	19.390	19.990	19.064	10,402,220
2025-08-27	20.680	20.680	19.520	19.660	18.749	21,236,029
2025-08-26	21.120	21.120	20.620	20.720	19.760	16,806,320
2025-08-25	21.160	21.500	20.740	21.120	20.142	21,473,400
2025-08-22	20.800	21.080	20.540	20.940	19.970	10,236,300
2025-08-21	20.800	21.020	20.480	20.920	19.951	14,828,100
2025-08-20	20.300	20.780	20.040	20.660	19.703	12,188,070
2025-08-19	20.880	21.500	20.700	20.760	19.799	18,305,730
2025-08-18	21.300	21.440	20.800	21.020	20.047	22,519,689
2025-08-15	19.970	21.280	19.780	21.220	20.237	34,429,039
2025-08-14	19.880	20.500	19.690	20.160	19.226	27,171,590
2025-08-13	19.090	19.950	18.990	19.600	18.692	26,855,930
2025-08-12	18.950	19.020	18.660	19.000	18.120	13,963,200
2025-08-11	18.760	19.040	18.670	18.760	17.891	12,931,950
2025-08-08	18.990	19.040	18.640	18.750	17.882	9,265,067
2025-08-07	18.500	19.030	18.500	18.840	17.967	10,984,100
2025-08-06	18.350	18.480	18.180	18.460	17.605	5,982,719
2025-08-05	18.260	18.490	18.020	18.390	17.538	9,666,465
2025-08-04	17.670	18.140	17.430	18.110	17.271	9,149,839
2025-08-01	18.040	18.500	17.440	17.700	16.880	13,750,570

← NewerPage 5 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.