Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	12.320	12.560	11.920	11.920	11.075	13,447,200
2025-05-06	11.680	12.000	11.640	11.920	11.075	10,585,000
2025-05-02	11.500	11.820	11.420	11.720	10.889	3,342,800
2025-04-30	11.520	11.640	11.340	11.500	10.685	9,005,800
2025-04-29	11.460	11.520	11.300	11.420	10.610	6,475,200
2025-04-28	11.560	11.560	11.260	11.360	10.555	8,170,400
2025-04-25	11.420	11.640	11.340	11.620	10.796	17,130,750
2025-04-24	11.500	11.580	11.260	11.360	10.555	7,588,849
2025-04-23	11.400	11.580	11.300	11.520	10.703	14,331,040
2025-04-22	11.000	11.240	10.980	11.220	10.425	9,065,927
2025-04-17	10.860	11.000	10.800	10.940	10.164	13,723,700
2025-04-16	11.160	11.220	10.820	10.940	10.164	11,835,650
2025-04-15	11.340	11.340	11.100	11.280	10.480	7,031,800
2025-04-14	11.320	11.420	11.200	11.300	10.499	11,796,540
2025-04-11	10.920	11.340	10.820	11.140	10.350	13,437,460
2025-04-10	11.000	11.460	10.920	10.980	10.202	14,893,900
2025-04-09	10.160	10.840	9.980	10.800	10.034	18,853,270
2025-04-08	10.480	10.680	10.200	10.380	9.644	22,980,439
2025-04-07	11.620	11.620	10.180	10.300	9.570	42,791,781
2025-04-03	12.260	12.420	12.200	12.300	11.428	9,526,689
2025-04-02	12.320	12.580	12.220	12.500	11.614	8,896,892
2025-04-01	12.580	12.800	12.320	12.360	11.484	15,375,380
2025-03-31	13.660	13.660	12.480	12.480	11.595	31,270,490
2025-03-28	13.980	13.980	13.600	13.800	12.822	9,399,509
2025-03-27	13.920	14.180	13.780	13.980	12.989	6,259,370
2025-03-26	13.940	14.100	13.800	14.000	13.007	5,111,401
2025-03-25	13.980	14.120	13.820	13.840	12.859	4,786,944
2025-03-24	14.000	14.200	13.820	14.120	13.119	5,769,385
2025-03-21	14.380	14.500	13.860	14.000	13.007	8,617,024
2025-03-20	14.800	14.940	14.240	14.400	13.379	9,580,200
2025-03-19	14.760	14.980	14.700	14.980	13.918	9,519,660
2025-03-18	14.700	14.920	14.700	14.840	13.788	8,713,191
2025-03-17	14.880	14.880	14.420	14.540	13.509	10,342,320
2025-03-14	13.720	14.780	13.720	14.600	13.565	19,391,109
2025-03-13	13.600	13.820	13.380	13.700	12.729	7,904,400
2025-03-12	13.540	14.000	13.440	13.740	12.766	9,810,000
2025-03-11	13.360	13.520	13.300	13.480	12.524	6,829,891
2025-03-10	13.960	13.960	13.380	13.560	12.599	5,818,594
2025-03-07	14.180	14.260	13.800	13.860	12.877	8,087,800
2025-03-06	14.140	14.400	14.040	14.300	13.286	14,141,050
2025-03-05	13.580	13.980	13.560	13.860	12.877	9,922,379
2025-03-04	13.220	13.620	13.220	13.500	12.543	5,333,400
2025-03-03	13.180	13.600	13.140	13.400	12.450	10,521,540
2025-02-28	14.100	14.100	13.000	13.060	12.134	22,451,711
2025-02-27	14.240	14.260	13.680	13.960	12.970	16,059,500
2025-02-26	13.640	14.440	13.580	14.340	13.323	34,288,887
2025-02-25	14.120	14.120	13.520	13.540	12.580	9,633,218
2025-02-24	14.200	14.460	13.940	14.260	13.249	18,346,490
2025-02-21	13.420	13.940	13.080	13.940	12.952	12,404,880
2025-02-20	13.500	13.500	13.120	13.280	12.338	12,060,540
2025-02-19	13.380	13.620	13.240	13.520	12.561	8,791,454
2025-02-18	13.680	13.760	13.260	13.420	12.469	11,452,530
2025-02-17	14.020	14.060	13.560	13.780	12.803	7,851,200
2025-02-14	13.440	13.800	13.380	13.800	12.822	8,756,200
2025-02-13	13.940	13.940	13.240	13.340	12.394	9,565,000
2025-02-12	13.240	13.820	13.240	13.780	12.803	7,125,322
2025-02-11	13.680	13.760	13.300	13.320	12.376	3,885,034
2025-02-10	13.740	13.780	13.540	13.640	12.673	5,337,285
2025-02-07	13.600	13.980	13.400	13.660	12.692	10,547,710
2025-02-06	13.100	13.480	13.060	13.480	12.524	7,491,445

← NewerPage 7 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.