Want to see HK:6866 full AI Analyst Report?
Zuoli Kechuang Micro-finance Co. Ltd. Class H (6866) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.82% | 0 | 0.00 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 4,000 | 0.11 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 4,000 | 0.11 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 6,000 | 0.17 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +0.00% | 26,000 | 0.76 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 4,000 | 0.12 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 4,000 | 0.12 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.40% | 0 | 0.00 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 6,000 | 0.17 |
| Oct 15, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | +2.88% | 1,010,000 | 54.38 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 10,000 | 0.54 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +2.94% | 42,000 | 2.34 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.80% | 10,000 | 0.55 |
| Oct 09, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | +0.00% | 306,000 | 23.23 |
| Oct 08, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -1.96% | 36,000 | 2.86 |
| Oct 07, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 56,000 | 4.68 |
| Oct 06, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 64,000 | 5.84 |
| Oct 05, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 8,000 | 0.71 |
| Oct 01, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 14,000 | 1.23 |
| Sep 29, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +1.89% | 8,000 | 0.56 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 16,000 | 1.13 |
| Sep 22, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | +3.92% | 16,000 | 1.15 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 42,000 | 3.18 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +3.85% | 32,000 | 1.51 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 20,000 | 0.89 |
| Sep 16, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.75% | 0 | 0.00 |
| Sep 14, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.00% | 70,000 | 3.19 |
| Sep 09, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.25 | 0.27 | 0.25 | 0.29 | 0.29 | -3.39% | 6,000 | 0.26 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | +3.51% | 6,000 | 0.26 |
| Aug 26, 2026 | 0.29 | 0.30 | 0.25 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.29 | 0.31 | 0.25 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.29 | 0.30 | 0.25 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
