Zuoli Kechuang Micro-Fin Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 14.160 | 15.620 | 13.880 | 15.560 | 14.457 | 41,446,398 |
| 2024-11-04 | 13.520 | 14.200 | 13.520 | 14.140 | 13.138 | 20,461,141 |
| 2024-11-01 | 13.380 | 13.600 | 13.100 | 13.360 | 12.413 | 12,213,200 |
| 2024-10-31 | 13.000 | 13.420 | 12.480 | 13.220 | 12.283 | 24,408,141 |
| 2024-10-30 | 12.680 | 13.080 | 12.600 | 12.820 | 11.911 | 10,703,100 |
| 2024-10-29 | 13.080 | 13.200 | 12.700 | 12.800 | 11.893 | 7,218,667 |
| 2024-10-28 | 12.680 | 12.920 | 12.540 | 12.880 | 11.967 | 6,632,000 |
| 2024-10-25 | 12.540 | 12.920 | 12.360 | 12.660 | 11.762 | 9,086,880 |
| 2024-10-24 | 12.520 | 12.780 | 12.460 | 12.540 | 11.651 | 10,010,250 |
| 2024-10-23 | 12.900 | 13.300 | 12.500 | 12.640 | 11.744 | 33,666,633 |
| 2024-10-22 | 12.800 | 13.060 | 12.420 | 12.880 | 11.967 | 16,290,000 |
| 2024-10-21 | 13.180 | 13.180 | 12.540 | 12.620 | 11.725 | 17,751,359 |
| 2024-10-18 | 11.780 | 13.380 | 11.700 | 12.920 | 12.004 | 48,883,398 |
| 2024-10-17 | 12.300 | 12.460 | 11.540 | 11.680 | 10.852 | 24,063,471 |
| 2024-10-16 | 11.760 | 12.440 | 11.720 | 11.960 | 11.112 | 21,467,869 |
| 2024-10-15 | 12.300 | 12.500 | 11.560 | 11.780 | 10.945 | 30,796,020 |
| 2024-10-14 | 12.820 | 13.180 | 11.680 | 12.260 | 11.391 | 50,002,910 |
| 2024-10-10 | 14.000 | 14.280 | 12.500 | 12.780 | 11.874 | 69,996,633 |
| 2024-10-09 | 15.380 | 15.680 | 12.940 | 13.160 | 12.227 | 92,769,883 |
| 2024-10-08 | 19.500 | 19.500 | 14.940 | 15.200 | 14.122 | 153,096,188 |
| 2024-10-07 | 20.300 | 21.300 | 19.460 | 20.800 | 19.325 | 47,443,020 |
| 2024-10-04 | 18.280 | 19.940 | 18.100 | 19.800 | 18.396 | 55,580,391 |
| 2024-10-03 | 16.600 | 20.200 | 15.080 | 17.900 | 16.631 | 86,828,203 |
| 2024-10-02 | 12.940 | 16.400 | 12.940 | 15.900 | 14.773 | 57,967,887 |
| 2024-09-30 | 11.660 | 12.960 | 11.580 | 12.520 | 11.632 | 90,006,992 |
| 2024-09-27 | 10.200 | 11.060 | 10.140 | 11.040 | 10.257 | 44,720,480 |
| 2024-09-26 | 9.480 | 10.080 | 9.200 | 10.040 | 9.328 | 21,609,699 |
| 2024-09-25 | 9.460 | 9.740 | 9.430 | 9.530 | 8.854 | 17,133,020 |
| 2024-09-24 | 8.360 | 9.200 | 8.360 | 9.160 | 8.511 | 12,882,600 |
| 2024-09-23 | 8.400 | 8.470 | 8.280 | 8.360 | 7.767 | 3,550,341 |
| 2024-09-20 | 8.410 | 8.420 | 8.310 | 8.400 | 7.804 | 3,584,186 |
| 2024-09-19 | 8.280 | 8.400 | 8.140 | 8.380 | 7.786 | 3,419,634 |
| 2024-09-17 | 8.160 | 8.170 | 8.110 | 8.140 | 7.563 | 328,600 |
| 2024-09-16 | 8.160 | 8.160 | 8.080 | 8.160 | 7.582 | 250,100 |
| 2024-09-13 | 8.140 | 8.330 | 8.140 | 8.230 | 7.647 | 1,711,300 |
| 2024-09-12 | 8.070 | 8.200 | 8.070 | 8.140 | 7.563 | 3,417,400 |
| 2024-09-11 | 8.340 | 8.380 | 8.210 | 8.250 | 7.513 | 3,391,156 |
| 2024-09-10 | 8.470 | 8.470 | 8.200 | 8.350 | 7.604 | 2,701,701 |
| 2024-09-09 | 8.400 | 8.500 | 8.310 | 8.480 | 7.722 | 2,840,004 |
| 2024-09-05 | 8.510 | 8.520 | 8.360 | 8.400 | 7.649 | 2,378,228 |
| 2024-09-04 | 8.220 | 8.520 | 8.220 | 8.510 | 7.749 | 4,338,080 |
| 2024-09-03 | 8.560 | 8.590 | 8.450 | 8.500 | 7.740 | 2,412,298 |
| 2024-09-02 | 8.580 | 8.750 | 8.520 | 8.620 | 7.850 | 2,357,668 |
| 2024-08-30 | 8.610 | 8.820 | 8.550 | 8.590 | 7.822 | 9,013,540 |
| 2024-08-29 | 8.490 | 8.660 | 8.430 | 8.540 | 7.777 | 3,106,905 |
| 2024-08-28 | 8.280 | 8.540 | 8.200 | 8.520 | 7.758 | 4,827,520 |
| 2024-08-27 | 8.380 | 8.400 | 8.210 | 8.300 | 7.558 | 2,169,500 |
| 2024-08-26 | 8.410 | 8.500 | 8.360 | 8.470 | 7.713 | 1,877,000 |
| 2024-08-23 | 8.200 | 8.420 | 8.200 | 8.410 | 7.658 | 1,781,400 |
| 2024-08-22 | 8.310 | 8.320 | 8.180 | 8.320 | 7.576 | 2,246,624 |
| 2024-08-21 | 8.140 | 8.310 | 8.100 | 8.310 | 7.567 | 1,905,438 |
| 2024-08-20 | 8.300 | 8.300 | 8.130 | 8.220 | 7.485 | 3,067,799 |
| 2024-08-19 | 8.330 | 8.380 | 8.180 | 8.230 | 7.494 | 3,841,800 |
| 2024-08-16 | 8.340 | 8.380 | 8.230 | 8.330 | 7.585 | 1,787,800 |
| 2024-08-15 | 8.300 | 8.380 | 8.150 | 8.340 | 7.595 | 3,112,200 |
| 2024-08-14 | 8.330 | 8.390 | 8.180 | 8.240 | 7.503 | 2,959,564 |
| 2024-08-13 | 8.500 | 8.520 | 8.070 | 8.340 | 7.595 | 11,705,950 |
| 2024-08-12 | 8.640 | 8.680 | 8.520 | 8.560 | 7.795 | 2,213,212 |
| 2024-08-09 | 8.600 | 8.680 | 8.590 | 8.640 | 7.868 | 1,892,200 |
| 2024-08-08 | 8.520 | 8.660 | 8.420 | 8.590 | 7.822 | 2,468,420 |
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.