Zuoli Kechuang Company Limited Class H 6866
HKEX · Hong Kong SAR China · Finance
HKD 0.27000.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 14.00K |
| 2026-09-29 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-09-28 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-09-25 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-09-24 | HKD 0.27 | +1.89% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 8.00K |
| 2026-09-23 | HKD 0.26 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 16.00K |
| 2026-09-22 | HKD 0.26 | +3.92% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 16.00K |
| 2026-09-21 | HKD 0.25 | -5.56% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 42.00K |
| 2026-09-18 | HKD 0.27 | +3.85% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 32.00K |
| 2026-09-17 | HKD 0.26 | -7.14% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 20.00K |
| 2026-09-16 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-15 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-14 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-11 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-10 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 70.00K |
| 2026-09-09 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-08 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-07 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-04 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-03 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-02 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-01 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-31 | HKD 0.28 | -3.39% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 6.00K |
| 2026-08-28 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-27 | HKD 0.29 | +3.51% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 6.00K |
| 2026-08-26 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-25 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-24 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-21 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-20 | HKD 0.28 | +7.55% | HKD 0.26 | HKD 0.29 | HKD 0.23 | 62.00K |
| 2026-08-19 | HKD 0.26 | -3.64% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 68.00K |
| 2026-08-18 | HKD 0.28 | -5.17% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-17 | HKD 0.29 | -4.92% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 62.00K |
| 2026-08-14 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-13 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-12 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-11 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-10 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-07 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-06 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-05 | HKD 0.31 | +8.93% | HKD 0.28 | HKD 0.31 | HKD 0.27 | 172.00K |
| 2026-08-04 | HKD 0.28 | -5.08% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 12.00K |
| 2026-08-03 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-31 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-30 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-29 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-28 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-27 | HKD 0.29 | +3.51% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 2.00K |
| 2026-07-24 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 4.00K |
| 2026-07-23 | HKD 0.28 | -3.39% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 12.00K |
| 2026-07-22 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-21 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 10.00K |
| 2026-07-20 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-17 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-16 | HKD 0.29 | -1.67% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 14.00K |
| 2026-07-15 | HKD 0.30 | -1.64% | HKD 0.28 | HKD 0.30 | HKD 0.28 | 14.00K |
| 2026-07-14 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-13 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-10 | HKD 0.31 | -3.17% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 16.00K |
| 2026-07-09 | HKD 0.31 | -1.56% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-08 | HKD 0.32 | +3.23% | HKD 0.29 | HKD 0.32 | HKD 0.29 | 24.00K |
| 2026-07-07 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-06 | HKD 0.31 | -3.12% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 24.00K |
| 2026-07-03 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-07-02 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-30 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-29 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.33 | HKD 0.29 | 198.00K |
| 2026-06-26 | HKD 0.32 | -1.52% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-25 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-06-24 | HKD 0.33 | -1.49% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-06-23 | HKD 0.34 | +9.84% | HKD 0.32 | HKD 0.34 | HKD 0.31 | 538.00K |
| 2026-06-22 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 102.00K |
| 2026-06-18 | HKD 0.31 | +7.02% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 22.00K |
| 2026-06-17 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-16 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-15 | HKD 0.28 | -9.52% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 10.00K |
| 2026-06-12 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-11 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 34.00K |
| 2026-06-10 | HKD 0.31 | -3.08% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 8.00K |
| 2026-06-09 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-08 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-05 | HKD 0.32 | -2.99% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 12.00K |
| 2026-06-04 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-06-03 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-06-02 | HKD 0.34 | +6.35% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 16.00K |
| 2026-06-01 | HKD 0.31 | -4.55% | HKD 0.33 | HKD 0.33 | HKD 0.31 | 12.00K |
| 2026-05-29 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-05-28 | HKD 0.33 | 0.00% | HKD 0.31 | HKD 0.33 | HKD 0.31 | 42.00K |
| 2026-05-27 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-05-26 | HKD 0.33 | -1.49% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |