Zuoli Kechuang Micro-finance Company Limited - 6866.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.34	0.33	0.33	0.34	0.31	16,000
September 04, 2025	0.31	0.31	0.31	0.31	0.31	108,000
September 03, 2025	0.32	0.3	0.3	0.32	0.3	506,000
September 02, 2025	0.29	0.31	0.31	0.31	0.29	214,000
September 01, 2025	0.32	0.31	0.31	0.32	0.29	210,000
August 29, 2025	0.32	0.32	0.32	0.33	0.32	14,000
August 28, 2025	0.31	0.31	0.31	0.31	0.31	62,000
August 27, 2025	0.31	0.31	0.31	0.34	0.3	134,000
August 26, 2025	0.31	0.31	0.31	0.32	0.31	450,000
August 25, 2025	0.31	0.31	0.31	0.31	0.29	72,000
August 22, 2025	0.31	0.31	0.31	0.31	0.31	0
August 21, 2025	0.31	0.31	0.31	0.31	0.29	158,000
August 20, 2025	0.31	0.31	0.31	0.31	0.31	116,000
August 19, 2025	0.32	0.33	0.33	0.33	0.32	1.2M
August 18, 2025	0.32	0.32	0.32	0.32	0.31	200,000
August 15, 2025	0.32	0.32	0.32	0.32	0.3	208,000
August 14, 2025	0.31	0.31	0.31	0.44	0.3	3.13M
August 13, 2025	0.3	0.3	0.3	0.3	0.3	0
August 12, 2025	0.3	0.3	0.3	0.3	0.3	0
August 11, 2025	0.31	0.3	0.3	0.31	0.29	402,000
August 08, 2025	0.31	0.31	0.31	0.31	0.31	0
August 07, 2025	0.3	0.31	0.31	0.31	0.3	818,000
August 06, 2025	0.3	0.31	0.31	0.31	0.3	636,000
August 05, 2025	0.28	0.3	0.3	0.31	0.28	1.23M
August 04, 2025	0.29	0.29	0.29	0.29	0.29	0
August 01, 2025	0.29	0.29	0.29	0.29	0.29	0
July 31, 2025	0.29	0.29	0.29	0.29	0.29	0
July 30, 2025	0.29	0.29	0.29	0.29	0.29	0
July 29, 2025	0.28	0.29	0.29	0.29	0.28	68,000
July 28, 2025	0.28	0.28	0.28	0.28	0.28	20,000
July 25, 2025	0.3	0.28	0.28	0.3	0.28	180,000
July 24, 2025	0.3	0.3	0.3	0.3	0.3	0
July 23, 2025	0.28	0.3	0.3	0.3	0.28	8,000
July 22, 2025	0.28	0.3	0.3	0.3	0.28	14,000
July 21, 2025	0.3	0.3	0.3	0.3	0.3	100,000
July 18, 2025	0.29	0.29	0.29	0.29	0.29	4,000
July 17, 2025	0.28	0.28	0.28	0.28	0.28	0
July 16, 2025	0.28	0.28	0.28	0.28	0.28	40,000
July 15, 2025	0.3	0.3	0.3	0.3	0.3	0
July 14, 2025	0.3	0.3	0.3	0.3	0.3	150,000
July 11, 2025	0.29	0.29	0.29	0.3	0.28	1.01M
July 10, 2025	0.28	0.28	0.28	0.28	0.28	178,000
July 09, 2025	0.28	0.28	0.28	0.28	0.28	142,000
July 08, 2025	0.28	0.28	0.28	0.28	0.28	300,000
July 07, 2025	0.28	0.28	0.28	0.28	0.28	426,000
July 04, 2025	0.27	0.27	0.27	0.27	0.26	70,000
July 03, 2025	0.28	0.28	0.28	0.28	0.28	0
July 02, 2025	0.28	0.28	0.28	0.28	0.27	368,000
June 30, 2025	0.28	0.28	0.28	0.28	0.28	0
June 27, 2025	0.28	0.28	0.28	0.28	0.28	158,000
June 26, 2025	0.28	0.3	0.28	0.3	0.28	2.06M
June 25, 2025	0.28	0.29	0.28	0.3	0.28	198,000
June 24, 2025	0.29	0.29	0.29	0.29	0.29	0
June 23, 2025	0.29	0.3	0.3	0.3	0.29	68,000
June 20, 2025	0.3	0.3	0.3	0.3	0.3	122,000
June 19, 2025	0.29	0.29	0.29	0.29	0.29	0
June 18, 2025	0.29	0.29	0.29	0.29	0.29	0
June 17, 2025	0.28	0.29	0.29	0.29	0.28	20,000
June 16, 2025	0.3	0.3	0.3	0.3	0.3	2,000
June 13, 2025	0.29	0.28	0.28	0.29	0.27	4,000

Zuoli Kechuang Micro-finance Company Limited (6866.HK) HKSE