Zuoli Kechuang Micro-finance Company Limited (HKG:6866)
Hong Kong
· Delayed Price · Currency is HKD 0.370
0.00 (0.00%)
At close: Mar 9, 2026
HKG:6866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 6, 2026 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | -1.33% | 28,000 |
| Mar 5, 2026 | 0.37 | 0.37 | 0.37 | 0.38 | 0.38 | - | 6,000 |
| Mar 4, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 2, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 27, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 54,000 |
| Feb 26, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | -1.32% | 48,000 |
| Feb 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2,000 |
| Feb 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 2,000 |
| Feb 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 2,000 |
| Feb 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 12, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 992,000 |
| Feb 11, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 162,000 |
| Feb 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | - |
| Feb 9, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 28,000 |
| Feb 6, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.74% | - |
| Feb 5, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 20,000 |
| Feb 4, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 64,000 |
| Feb 3, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 4.11% | 380,000 |
| Feb 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 16,000 |
| Jan 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 20,000 |
| Jan 29, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 42,000 |
| Jan 28, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -1.35% | 184,000 |
| Jan 27, 2026 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | - | 224,000 |
| Jan 26, 2026 | 0.42 | 0.42 | 0.35 | 0.37 | 0.37 | -3.90% | 240,000 |
| Jan 23, 2026 | 0.40 | 0.40 | 0.34 | 0.39 | 0.39 | -1.28% | 274,000 |
| Jan 22, 2026 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -2.50% | 190,000 |
| Jan 21, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 174,000 |
| Jan 20, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 830,000 |
| Jan 19, 2026 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | - | 80,000 |
| Jan 16, 2026 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 8.45% | 1,858,000 |
| Jan 15, 2026 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 2.90% | 594,000 |
| Jan 14, 2026 | 0.33 | 0.42 | 0.33 | 0.35 | 0.35 | 4.55% | 3,960,000 |
| Jan 13, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 1,086,000 |
| Jan 12, 2026 | 0.29 | 0.35 | 0.29 | 0.33 | 0.33 | 15.79% | 1,086,000 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | - |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | - |
| Jan 7, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 838,000 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Jan 5, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 6,000 |
| Jan 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 48,000 |
| Dec 31, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 9.26% | 14,000 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 2,000 |
| Dec 29, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 5.26% | 48,000 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 22, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 20,000 |
| Dec 19, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 18,000 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 11, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -1.75% | 42,000 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 6,000 |
| Dec 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 22,000 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,000 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 24,000 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,000 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,000 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 20,000 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 19, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 62,000 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 10,000 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 14,000 |
| Nov 14, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 3.57% | 296,000 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 120,000 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 190,000 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 44,000 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 94,000 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 56,000 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,000 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 30, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 36,000 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 30,000 |
| Oct 27, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 120,000 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 21, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -1.69% | 1,506,000 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 240,000 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -3.28% | 206,000 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | - | 6,000 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10,000 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 1.67% | 12,000 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | - |