Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	18.600	18.820	17.960	18.060	17.224	13,876,970
2025-07-30	18.760	19.040	18.300	18.760	17.891	18,913,680
2025-07-29	18.500	19.020	18.280	18.820	17.948	27,105,820
2025-07-28	18.540	19.000	18.360	18.700	17.834	30,635,480
2025-07-25	18.480	18.760	18.280	18.520	17.662	23,555,551
2025-07-24	18.000	18.780	17.900	18.640	17.777	27,039,910
2025-07-23	17.580	18.400	17.320	18.060	17.224	30,556,160
2025-07-22	17.300	17.500	16.840	17.340	16.537	18,447,740
2025-07-21	16.680	17.380	16.600	17.280	16.480	24,580,180
2025-07-18	16.480	16.720	16.380	16.600	15.831	16,971,551
2025-07-17	16.020	16.480	16.020	16.400	15.640	12,901,240
2025-07-16	16.440	16.440	16.060	16.200	15.450	11,716,400
2025-07-15	16.520	16.840	16.100	16.560	15.793	18,798,150
2025-07-14	16.400	16.660	16.220	16.520	15.755	16,537,801
2025-07-11	16.220	16.980	16.220	16.340	15.583	35,062,000
2025-07-10	15.800	16.460	15.800	16.280	15.526	17,247,600
2025-07-09	16.120	16.160	15.800	16.000	15.259	8,436,800
2025-07-08	15.480	16.200	15.440	16.120	15.373	12,848,640
2025-07-07	15.300	15.560	15.260	15.480	14.763	4,935,000
2025-07-04	15.420	15.700	15.080	15.360	14.649	7,600,200
2025-07-03	15.600	15.840	15.460	15.700	14.587	4,094,621
2025-07-02	16.020	16.100	15.420	15.520	14.420	8,697,800
2025-06-30	16.000	16.100	15.820	15.900	14.773	12,217,000
2025-06-27	15.920	16.280	15.640	15.880	14.754	17,166,340
2025-06-26	16.360	16.360	15.600	15.700	14.587	23,590,730
2025-06-25	15.420	16.500	15.420	16.300	15.144	39,174,199
2025-06-24	14.800	15.620	14.800	15.360	14.271	15,131,090
2025-06-23	14.300	14.900	14.200	14.800	13.751	6,608,360
2025-06-20	14.260	14.640	14.260	14.400	13.379	7,631,556
2025-06-19	14.820	14.940	14.200	14.360	13.342	12,969,800
2025-06-18	15.460	15.460	14.840	15.020	13.955	10,313,720
2025-06-17	15.240	15.500	15.180	15.460	14.364	12,820,590
2025-06-16	14.900	15.340	14.800	15.300	14.215	13,040,560
2025-06-13	15.000	15.100	14.740	14.860	13.806	13,184,230
2025-06-12	15.100	15.400	14.900	15.140	14.067	13,248,440
2025-06-11	14.500	15.240	14.420	15.100	14.029	26,313,480
2025-06-10	14.340	14.660	14.140	14.400	13.379	18,479,850
2025-06-09	14.060	14.320	13.960	14.240	13.230	10,650,270
2025-06-06	14.060	14.060	13.800	13.920	12.933	5,376,600
2025-06-05	13.720	14.080	13.720	14.040	13.045	16,021,800
2025-06-04	13.500	13.840	13.440	13.720	12.747	13,348,040
2025-06-03	13.120	13.520	13.060	13.440	12.487	11,690,690
2025-06-02	13.080	13.080	12.500	12.960	12.041	2,689,237
2025-05-30	13.260	13.320	13.060	13.220	12.283	9,309,186
2025-05-29	12.840	13.400	12.840	13.300	12.357	14,360,600
2025-05-28	12.680	12.900	12.680	12.840	11.930	4,481,335
2025-05-27	12.520	12.760	12.520	12.680	11.781	4,248,142
2025-05-26	12.860	12.980	12.440	12.620	11.725	9,419,325
2025-05-23	12.680	13.060	12.680	12.860	11.948	10,345,450
2025-05-22	12.960	12.960	12.580	12.680	11.781	4,750,820
2025-05-21	12.980	13.060	12.880	12.960	12.041	4,975,349
2025-05-20	12.760	13.080	12.760	12.980	12.060	5,403,242
2025-05-19	12.780	12.960	12.500	12.800	11.893	9,644,202
2025-05-16	12.760	12.760	12.540	12.680	11.781	5,154,486
2025-05-15	13.020	13.020	12.700	12.740	11.837	5,995,347
2025-05-14	12.320	13.180	12.320	12.940	12.023	20,980,801
2025-05-13	12.500	12.540	12.220	12.340	11.465	7,865,319
2025-05-12	11.960	12.520	11.860	12.440	11.558	17,467,699
2025-05-09	12.000	12.000	11.720	11.760	10.926	4,822,711
2025-05-08	11.920	12.120	11.880	11.940	11.094	5,474,680

← NewerPage 6 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.