Zuoli Kechuang Micro-Fin Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	13.480	13.500	13.060	13.140	12.208	8,609,295
2025-02-04	12.620	13.780	12.620	13.620	12.654	6,633,525
2025-02-03	13.320	13.400	12.880	13.400	12.450	3,357,700
2025-01-28	13.320	13.480	13.080	13.320	12.376	1,600,400
2025-01-27	13.360	13.440	13.220	13.320	12.376	8,266,940
2025-01-24	12.920	13.360	12.920	13.260	12.320	7,531,473
2025-01-23	12.840	13.380	12.840	12.940	12.023	10,540,970
2025-01-22	12.700	12.800	12.520	12.660	11.762	4,550,136
2025-01-21	12.760	12.880	12.700	12.800	11.893	4,956,800
2025-01-20	12.740	12.920	12.600	12.660	11.762	9,102,431
2025-01-17	12.320	12.620	12.320	12.540	11.651	5,551,800
2025-01-16	12.440	12.740	12.340	12.440	11.558	6,007,800
2025-01-15	12.480	12.520	12.320	12.380	11.502	2,878,212
2025-01-14	11.840	12.600	11.840	12.560	11.670	7,775,256
2025-01-13	11.820	12.000	11.660	11.980	11.131	5,324,261
2025-01-10	12.040	12.260	11.880	11.960	11.112	5,407,490
2025-01-09	12.160	12.240	12.060	12.120	11.261	3,399,500
2025-01-08	12.200	12.300	11.860	12.160	11.298	6,850,400
2025-01-07	12.200	12.400	12.000	12.260	11.391	5,425,086
2025-01-06	12.340	12.460	12.140	12.320	11.447	6,535,200
2025-01-03	12.560	12.560	12.120	12.320	11.447	6,585,200
2025-01-02	13.120	13.120	12.240	12.360	11.484	10,928,800
2024-12-31	13.220	13.420	13.040	13.120	12.190	3,433,646
2024-12-30	13.420	13.440	13.160	13.220	12.283	4,726,500
2024-12-27	13.380	13.540	12.960	13.400	12.450	7,327,400
2024-12-24	13.080	13.400	12.980	13.380	12.431	6,111,200
2024-12-23	12.960	13.120	12.900	13.040	12.116	3,287,400
2024-12-20	12.940	13.100	12.880	12.880	11.967	5,685,564
2024-12-19	13.000	13.080	12.920	13.020	12.097	3,062,575
2024-12-18	13.140	13.220	13.060	13.140	12.208	3,657,200
2024-12-17	13.120	13.280	12.980	13.080	12.153	6,606,905
2024-12-16	13.500	13.600	13.120	13.220	12.283	6,962,756
2024-12-13	13.940	13.940	13.320	13.440	12.487	11,232,930
2024-12-12	13.840	14.300	13.700	13.940	12.952	10,693,600
2024-12-11	14.000	14.160	13.760	13.840	12.859	9,650,931
2024-12-10	15.200	15.200	14.000	14.040	13.045	31,903,689
2024-12-09	14.080	14.400	13.720	14.380	13.361	27,696,580
2024-12-06	13.860	14.360	13.660	13.980	12.989	12,468,500
2024-12-05	13.720	13.840	13.540	13.800	12.822	6,713,427
2024-12-04	13.700	13.740	13.460	13.660	12.692	6,077,075
2024-12-03	13.700	13.740	13.400	13.680	12.710	6,952,800
2024-12-02	13.420	13.700	13.300	13.640	12.673	5,844,384
2024-11-29	13.180	13.900	12.920	13.400	12.450	12,675,720
2024-11-28	13.280	13.380	12.920	13.020	12.097	2,988,079
2024-11-27	12.720	13.420	12.680	13.260	12.320	6,125,450
2024-11-26	12.900	13.160	12.800	12.900	11.985	5,362,784
2024-11-25	12.960	13.200	12.660	12.900	11.985	20,269,930
2024-11-22	13.560	13.560	12.660	12.960	12.041	14,674,300
2024-11-21	13.540	13.700	13.400	13.500	12.543	7,069,935
2024-11-20	13.600	13.660	13.320	13.540	12.580	5,546,380
2024-11-19	13.600	13.600	13.260	13.600	12.636	6,714,200
2024-11-18	13.320	13.740	13.260	13.440	12.487	11,681,130
2024-11-15	13.980	14.060	13.260	13.300	12.357	16,047,600
2024-11-14	14.180	14.480	13.800	14.000	13.007	11,513,120
2024-11-13	14.180	14.440	13.880	14.380	13.361	11,176,800
2024-11-12	15.180	15.600	14.040	14.380	13.361	25,950,000
2024-11-11	14.640	15.260	14.640	15.180	14.104	13,276,900
2024-11-08	16.360	16.440	15.000	15.220	14.141	32,980,711
2024-11-07	15.160	16.100	14.740	15.880	14.754	34,270,238
2024-11-06	15.640	16.180	14.980	15.140	14.067	38,670,473

← NewerPage 8 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.