Zuoli Kechuang Micro-Fin Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.300	16.300	15.540	15.750	15.750	12,257,210
2026-10-16	16.230	16.370	16.130	16.200	16.200	3,690,831
2026-10-15	16.200	16.290	15.990	16.230	16.230	3,820,273
2026-10-14	16.480	16.480	16.110	16.210	16.210	5,026,430
2026-10-13	16.460	16.460	16.170	16.280	16.280	2,850,902
2026-10-12	16.510	16.610	16.340	16.460	16.460	2,694,466
2026-10-09	16.290	16.540	16.190	16.510	16.510	5,067,400
2026-10-08	16.680	16.800	16.290	16.300	16.300	5,738,640
2026-10-07	16.820	16.820	16.560	16.680	16.680	1,670,262
2026-10-06	16.670	16.710	16.540	16.700	16.700	1,660,800
2026-10-05	16.660	16.660	16.240	16.410	16.410	1,322,972
2026-10-02	16.860	16.860	16.270	16.420	16.420	4,193,509
2026-09-30	16.600	16.720	16.550	16.660	16.660	4,285,253
2026-09-29	16.460	16.620	16.440	16.570	16.570	5,232,720
2026-09-28	16.650	16.830	16.400	16.440	16.440	6,147,200
2026-09-25	16.720	16.720	16.340	16.650	16.650	3,478,000
2026-09-24	16.880	16.940	16.630	16.720	16.720	6,789,200
2026-09-23	16.880	17.150	16.880	16.940	16.940	2,944,061
2026-09-22	17.080	17.120	16.850	17.090	17.090	5,381,160
2026-09-21	16.830	17.020	16.720	16.880	16.880	5,455,856

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.