Zuoli Kechuang Company Limited (HKG:6866)
Hong Kong · Delayed Price · Currency is HKD 0.2700
+0.0050 (1.89%)
Sep 24, 2026, 2:21 PM HKT
Zuoli Kechuang Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 8,000 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 16,000 |
| Sep 22, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.92% | 16,000 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 42,000 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 32,000 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 20,000 |
| Sep 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 70,000 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 31, 2026 | 0.25 | 0.27 | 0.25 | 0.29 | 0.29 | -3.39% | 6,000 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 27, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 6,000 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 20, 2026 | 0.27 | 0.29 | 0.23 | 0.29 | 0.29 | 7.55% | 62,000 |
| Aug 19, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 68,000 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.17% | 4,000 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 62,000 |
| Aug 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 5, 2026 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 8.93% | 172,000 |
| Aug 4, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 12,000 |
| Aug 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 2,000 |
| Jul 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,000 |
| Jul 23, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 12,000 |
| Jul 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Jul 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |