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 |
| 2026-09-18 | 16.750 | 16.980 | 16.750 | 16.860 | 16.860 | 8,728,859 |
| 2026-09-17 | 16.900 | 16.960 | 16.480 | 16.710 | 16.710 | 13,661,773 |
| 2026-09-16 | 16.960 | 16.960 | 16.710 | 16.900 | 16.900 | 5,201,200 |
| 2026-09-15 | 17.090 | 17.160 | 16.850 | 16.960 | 16.960 | 7,765,710 |
| 2026-09-14 | 17.140 | 17.210 | 16.910 | 17.090 | 17.090 | 6,459,176 |
| 2026-09-11 | 17.310 | 17.580 | 16.950 | 17.140 | 17.140 | 11,815,833 |
| 2026-09-10 | 17.480 | 17.640 | 17.270 | 17.590 | 17.590 | 8,974,611 |
| 2026-09-09 | 17.480 | 17.710 | 17.370 | 17.680 | 17.472 | 8,734,200 |
| 2026-09-08 | 17.700 | 17.780 | 17.420 | 17.480 | 17.274 | 13,230,391 |
| 2026-09-07 | 18.070 | 18.130 | 17.640 | 17.700 | 17.492 | 10,676,747 |
| 2026-09-04 | 17.720 | 18.100 | 17.640 | 18.070 | 17.857 | 17,122,928 |
| 2026-09-03 | 17.600 | 17.890 | 17.460 | 17.550 | 17.344 | 6,617,560 |
| 2026-09-02 | 17.660 | 17.700 | 17.440 | 17.610 | 17.403 | 8,873,600 |
| 2026-09-01 | 17.670 | 17.850 | 17.500 | 17.810 | 17.601 | 15,805,315 |
| 2026-08-31 | 17.320 | 17.670 | 17.320 | 17.670 | 17.462 | 12,251,313 |
| 2026-08-28 | 17.320 | 17.600 | 17.180 | 17.410 | 17.205 | 8,577,981 |
| 2026-08-27 | 17.300 | 17.450 | 17.070 | 17.320 | 17.116 | 4,489,000 |
| 2026-08-26 | 16.870 | 17.370 | 16.830 | 17.360 | 17.156 | 18,441,662 |
| 2026-08-25 | 16.870 | 16.870 | 16.620 | 16.730 | 16.533 | 3,943,000 |
| 2026-08-24 | 16.970 | 17.020 | 16.630 | 16.810 | 16.612 | 7,254,000 |
| 2026-08-21 | 16.680 | 16.970 | 16.610 | 16.970 | 16.770 | 10,674,016 |
| 2026-08-20 | 17.040 | 17.090 | 16.520 | 16.570 | 16.375 | 8,721,600 |
| 2026-08-19 | 17.050 | 17.050 | 16.710 | 16.870 | 16.672 | 5,662,582 |
| 2026-08-18 | 17.000 | 17.110 | 16.820 | 17.050 | 16.849 | 8,715,717 |
| 2026-08-17 | 16.990 | 17.100 | 16.950 | 17.000 | 16.800 | 4,954,332 |
| 2026-08-14 | 16.920 | 17.020 | 16.760 | 16.840 | 16.642 | 4,673,000 |
| 2026-08-13 | 16.680 | 17.080 | 16.650 | 16.920 | 16.721 | 10,308,394 |
| 2026-08-12 | 16.510 | 16.670 | 16.290 | 16.620 | 16.425 | 6,740,990 |
| 2026-08-11 | 16.610 | 16.750 | 16.390 | 16.440 | 16.247 | 8,008,506 |
| 2026-08-10 | 16.950 | 17.040 | 16.530 | 16.690 | 16.494 | 9,251,400 |
| 2026-08-07 | 16.770 | 16.840 | 16.630 | 16.810 | 16.612 | 4,148,267 |
| 2026-08-06 | 16.830 | 16.830 | 16.580 | 16.770 | 16.573 | 5,388,643 |
| 2026-08-05 | 16.700 | 17.030 | 16.700 | 16.900 | 16.701 | 5,472,964 |
| 2026-08-04 | 16.700 | 16.840 | 16.560 | 16.790 | 16.593 | 6,212,678 |
| 2026-08-03 | 16.950 | 16.950 | 16.510 | 16.700 | 16.504 | 6,131,152 |
| 2026-07-31 | 16.860 | 17.040 | 16.680 | 16.890 | 16.691 | 7,697,082 |
| 2026-07-30 | 17.000 | 17.160 | 16.690 | 16.850 | 16.652 | 4,751,380 |
| 2026-07-29 | 17.000 | 17.120 | 16.760 | 17.050 | 16.849 | 4,887,613 |
| 2026-07-28 | 17.020 | 17.090 | 16.720 | 16.840 | 16.642 | 10,721,560 |
| 2026-07-27 | 17.290 | 17.290 | 16.880 | 17.020 | 16.820 | 3,480,730 |
Page 1 of 21 · 1,231 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.