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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.3	0.32	0.32	0.32	0.3	134,000
September 25, 2025	0.31	0.32	0.32	0.32	0.29	352,000
September 24, 2025	0.31	0.31	0.31	0.31	0.31	0
September 23, 2025	0.31	0.31	0.31	0.31	0.31	50,000
September 22, 2025	0.31	0.31	0.31	0.31	0.31	4,000
September 19, 2025	0.3	0.3	0.3	0.3	0.28	242,000
September 18, 2025	0.32	0.31	0.31	0.32	0.3	62,000
September 17, 2025	0.31	0.31	0.31	0.32	0.3	78,000
September 16, 2025	0.31	0.31	0.31	0.31	0.31	0
September 15, 2025	0.31	0.32	0.32	0.35	0.31	290,000
September 12, 2025	0.31	0.33	0.33	0.36	0.3	1.54M
September 11, 2025	0.3	0.3	0.3	0.3	0.3	0
September 10, 2025	0.32	0.31	0.31	0.32	0.31	610,000
September 09, 2025	0.32	0.32	0.32	0.32	0.3	68,000
September 08, 2025	0.31	0.31	0.31	0.31	0.31	10,000
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

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