Zhou Liu Fu Jewellery Co., Ltd. (HKG:6168)
Hong Kong
· Delayed Price · Currency is HKD 22.52
+0.44 (1.99%)
Mar 10, 2026, 11:58 AM HKT
Zhou Liu Fu Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.00 | 22.08 | 20.64 | 22.08 | 22.08 | 3.08% | 519,400 |
| Mar 6, 2026 | 21.22 | 21.92 | 20.98 | 21.42 | 21.42 | 0.94% | 357,800 |
| Mar 5, 2026 | 20.48 | 21.40 | 20.44 | 21.22 | 21.22 | 3.61% | 414,200 |
| Mar 4, 2026 | 20.82 | 21.14 | 20.28 | 20.48 | 20.48 | -2.48% | 730,800 |
| Mar 3, 2026 | 22.02 | 22.52 | 20.90 | 21.00 | 21.00 | -5.15% | 841,200 |
| Mar 2, 2026 | 22.80 | 22.90 | 21.94 | 22.14 | 22.14 | -1.42% | 560,500 |
| Feb 27, 2026 | 23.26 | 23.52 | 22.40 | 22.46 | 22.46 | -3.52% | 800,100 |
| Feb 26, 2026 | 23.00 | 23.76 | 22.74 | 23.28 | 23.28 | 1.13% | 847,300 |
| Feb 25, 2026 | 22.88 | 23.86 | 22.50 | 23.02 | 23.02 | 1.05% | 1,025,400 |
| Feb 24, 2026 | 23.10 | 23.88 | 22.60 | 22.78 | 22.78 | -0.18% | 1,256,400 |
| Feb 23, 2026 | 23.00 | 23.32 | 22.54 | 22.82 | 22.82 | -0.26% | 257,600 |
| Feb 20, 2026 | 22.64 | 23.00 | 22.48 | 22.88 | 22.88 | 1.06% | 147,300 |
| Feb 16, 2026 | 23.10 | 23.14 | 22.00 | 22.64 | 22.64 | -2.41% | 110,800 |
| Feb 13, 2026 | 23.78 | 23.78 | 23.18 | 23.20 | 23.20 | -3.33% | 466,800 |
| Feb 12, 2026 | 24.18 | 24.18 | 23.24 | 24.00 | 24.00 | 0.84% | 535,000 |
| Feb 11, 2026 | 23.74 | 24.14 | 23.42 | 23.80 | 23.80 | 0.25% | 221,000 |
| Feb 10, 2026 | 23.74 | 24.10 | 23.32 | 23.74 | 23.74 | 2.24% | 1,007,800 |
| Feb 9, 2026 | 23.12 | 23.78 | 23.12 | 23.22 | 23.22 | 0.61% | 570,600 |
| Feb 6, 2026 | 24.18 | 24.18 | 23.00 | 23.08 | 23.08 | -3.99% | 631,200 |
| Feb 5, 2026 | 24.48 | 24.48 | 23.96 | 24.04 | 24.04 | -1.80% | 334,400 |
| Feb 4, 2026 | 25.00 | 25.00 | 23.96 | 24.48 | 24.48 | -1.29% | 691,100 |
| Feb 3, 2026 | 24.78 | 25.18 | 24.22 | 24.80 | 24.80 | 0.08% | 846,800 |
| Feb 2, 2026 | 25.98 | 25.98 | 24.70 | 24.78 | 24.78 | -4.91% | 634,100 |
| Jan 30, 2026 | 26.86 | 26.86 | 25.80 | 26.06 | 26.06 | -2.98% | 1,095,600 |
| Jan 29, 2026 | 27.98 | 28.16 | 26.32 | 26.86 | 26.86 | -2.75% | 2,464,100 |
| Jan 28, 2026 | 26.84 | 28.20 | 26.80 | 27.62 | 27.62 | 2.91% | 3,607,900 |
| Jan 27, 2026 | 27.92 | 27.92 | 26.72 | 26.84 | 26.84 | -3.10% | 1,980,000 |
| Jan 26, 2026 | 28.06 | 29.26 | 27.52 | 27.70 | 27.70 | -1.21% | 1,836,500 |
| Jan 23, 2026 | 27.76 | 28.50 | 27.68 | 28.04 | 28.04 | 0.65% | 729,700 |
| Jan 22, 2026 | 27.74 | 28.22 | 27.32 | 27.86 | 27.86 | 1.60% | 536,800 |
| Jan 21, 2026 | 27.04 | 27.62 | 27.04 | 27.42 | 27.42 | 1.41% | 479,200 |
| Jan 20, 2026 | 26.82 | 27.60 | 26.82 | 27.04 | 27.04 | 0.07% | 695,300 |
| Jan 19, 2026 | 28.76 | 29.14 | 26.98 | 27.02 | 27.02 | -6.05% | 1,524,720 |
| Jan 16, 2026 | 29.98 | 31.30 | 28.50 | 28.76 | 28.76 | 0.28% | 3,524,900 |
| Jan 15, 2026 | 27.62 | 28.88 | 27.00 | 28.68 | 28.68 | 3.91% | 3,621,200 |
| Jan 14, 2026 | 27.36 | 28.02 | 26.66 | 27.60 | 27.60 | 2.37% | 3,155,970 |
| Jan 13, 2026 | 26.90 | 27.40 | 26.70 | 26.96 | 26.96 | 0.22% | 703,000 |
| Jan 12, 2026 | 27.20 | 27.20 | 26.30 | 26.90 | 26.90 | -1.10% | 817,490 |
| Jan 9, 2026 | 27.26 | 27.88 | 26.98 | 27.20 | 27.20 | -0.22% | 1,986,000 |
| Jan 8, 2026 | 27.50 | 27.68 | 26.94 | 27.26 | 27.26 | -1.16% | 449,700 |
| Jan 7, 2026 | 27.32 | 28.00 | 27.10 | 27.58 | 27.58 | 0.29% | 1,304,400 |
| Jan 6, 2026 | 27.66 | 28.28 | 27.22 | 27.50 | 27.50 | -0.51% | 2,164,100 |
| Jan 5, 2026 | 28.82 | 28.88 | 27.44 | 27.64 | 27.64 | -1.78% | 1,192,200 |
| Jan 2, 2026 | 28.88 | 28.98 | 27.00 | 28.14 | 28.14 | -2.56% | 1,124,350 |
| Dec 31, 2025 | 26.90 | 29.12 | 26.78 | 28.88 | 28.88 | 7.52% | 3,317,600 |
| Dec 30, 2025 | 24.84 | 26.94 | 24.84 | 26.86 | 26.86 | 5.58% | 4,119,700 |
| Dec 29, 2025 | 27.50 | 27.52 | 24.26 | 25.44 | 25.44 | -7.49% | 8,745,000 |
| Dec 24, 2025 | 29.06 | 29.60 | 27.38 | 27.50 | 27.50 | -4.51% | 2,132,100 |
| Dec 23, 2025 | 34.08 | 34.62 | 28.50 | 28.80 | 28.80 | -17.05% | 8,321,500 |
| Dec 22, 2025 | 36.74 | 37.58 | 34.54 | 34.72 | 34.72 | -5.19% | 5,840,800 |
| Dec 19, 2025 | 39.30 | 39.40 | 36.62 | 36.62 | 36.62 | -5.52% | 5,762,500 |
| Dec 18, 2025 | 39.10 | 39.56 | 38.06 | 38.76 | 38.76 | -1.57% | 5,817,300 |
| Dec 17, 2025 | 39.00 | 39.38 | 37.34 | 39.38 | 39.38 | 1.81% | 6,087,800 |
| Dec 16, 2025 | 40.00 | 40.00 | 37.50 | 38.68 | 38.68 | -2.81% | 5,769,600 |
| Dec 15, 2025 | 39.24 | 40.08 | 39.08 | 39.80 | 39.80 | 1.43% | 4,024,100 |
| Dec 12, 2025 | 39.38 | 39.80 | 38.42 | 39.24 | 39.24 | 1.87% | 4,378,900 |
| Dec 11, 2025 | 38.16 | 40.18 | 37.22 | 38.52 | 38.52 | 1.90% | 3,897,100 |
| Dec 10, 2025 | 37.80 | 38.16 | 36.82 | 37.80 | 37.80 | 1.89% | 2,934,700 |
| Dec 9, 2025 | 39.20 | 39.20 | 37.00 | 37.10 | 37.10 | -4.13% | 3,055,700 |
| Dec 8, 2025 | 39.12 | 39.96 | 37.70 | 38.70 | 38.70 | -0.97% | 2,772,900 |
| Dec 5, 2025 | 39.00 | 39.66 | 39.00 | 39.08 | 39.08 | -1.06% | 3,143,500 |
| Dec 4, 2025 | 41.20 | 41.20 | 39.50 | 39.50 | 39.50 | -2.90% | 2,814,900 |
| Dec 3, 2025 | 41.66 | 41.66 | 39.80 | 40.68 | 40.68 | -2.35% | 3,899,900 |
| Dec 2, 2025 | 41.48 | 42.94 | 41.20 | 41.66 | 41.66 | 0.43% | 3,314,800 |
| Dec 1, 2025 | 42.00 | 42.02 | 41.20 | 41.48 | 41.48 | -0.62% | 2,715,500 |
| Nov 28, 2025 | 43.94 | 43.94 | 41.52 | 41.74 | 41.74 | -5.01% | 2,858,700 |
| Nov 27, 2025 | 44.18 | 44.18 | 43.02 | 43.94 | 43.94 | -0.54% | 4,713,000 |
| Nov 26, 2025 | 44.40 | 44.48 | 42.96 | 44.18 | 44.18 | 1.99% | 4,543,700 |
| Nov 25, 2025 | 44.10 | 44.10 | 42.24 | 43.32 | 43.32 | 0.14% | 4,271,700 |
| Nov 24, 2025 | 43.26 | 43.88 | 43.20 | 43.26 | 43.26 | -0.05% | 3,344,500 |
| Nov 21, 2025 | 46.20 | 46.20 | 42.50 | 43.28 | 43.28 | -6.32% | 5,132,900 |
| Nov 20, 2025 | 47.60 | 48.44 | 46.00 | 46.20 | 46.20 | -1.74% | 4,243,900 |
| Nov 19, 2025 | 48.30 | 48.46 | 46.94 | 47.02 | 47.02 | -1.88% | 4,714,700 |
| Nov 18, 2025 | 47.30 | 49.18 | 45.84 | 47.92 | 47.92 | 3.19% | 5,961,600 |
| Nov 17, 2025 | 47.70 | 47.70 | 44.00 | 46.44 | 46.44 | -1.48% | 6,287,020 |
| Nov 14, 2025 | 49.00 | 49.38 | 47.10 | 47.14 | 47.14 | -5.34% | 5,728,700 |
| Nov 13, 2025 | 50.00 | 51.30 | 47.90 | 49.80 | 49.80 | -0.40% | 7,562,100 |
| Nov 12, 2025 | 51.75 | 54.10 | 49.50 | 50.00 | 50.00 | -4.85% | 10,712,000 |
| Nov 11, 2025 | 51.20 | 52.95 | 50.60 | 52.55 | 52.55 | 2.64% | 9,207,192 |
| Nov 10, 2025 | 50.40 | 52.95 | 48.54 | 51.20 | 51.20 | 2.40% | 9,026,349 |
| Nov 7, 2025 | 47.20 | 51.70 | 47.02 | 50.00 | 50.00 | 5.44% | 11,029,610 |
| Nov 6, 2025 | 48.20 | 48.68 | 46.24 | 47.42 | 47.42 | -1.08% | 6,774,340 |
| Nov 5, 2025 | 44.20 | 48.50 | 44.08 | 47.94 | 47.94 | 7.97% | 7,647,100 |
| Nov 4, 2025 | 44.20 | 45.68 | 44.18 | 44.40 | 44.40 | 0.45% | 5,364,900 |
| Nov 3, 2025 | 43.90 | 44.60 | 42.48 | 44.20 | 44.20 | 0.68% | 3,868,500 |
| Oct 31, 2025 | 44.92 | 45.70 | 43.58 | 43.90 | 43.90 | -2.01% | 5,101,700 |
| Oct 30, 2025 | 43.40 | 45.00 | 43.40 | 44.80 | 44.80 | 3.42% | 3,270,800 |
| Oct 28, 2025 | 40.80 | 44.18 | 40.80 | 43.32 | 43.32 | 3.49% | 2,038,600 |
| Oct 27, 2025 | 40.00 | 42.88 | 39.90 | 41.86 | 41.86 | 4.91% | 838,600 |
| Oct 24, 2025 | 40.50 | 40.90 | 39.10 | 39.90 | 39.90 | -0.40% | 594,100 |
| Oct 23, 2025 | 40.06 | 40.78 | 39.04 | 40.06 | 40.06 | -1.62% | 771,000 |
| Oct 22, 2025 | 41.16 | 41.16 | 39.26 | 40.72 | 40.72 | -2.12% | 799,900 |
| Oct 21, 2025 | 42.70 | 42.86 | 41.18 | 41.60 | 41.60 | -1.23% | 566,600 |
| Oct 20, 2025 | 41.88 | 42.78 | 40.56 | 42.12 | 42.12 | 0.57% | 736,600 |
| Oct 17, 2025 | 41.26 | 42.50 | 39.48 | 41.88 | 41.88 | 2.65% | 1,348,698 |
| Oct 16, 2025 | 41.68 | 42.48 | 40.70 | 40.80 | 40.80 | -2.06% | 663,000 |
| Oct 15, 2025 | 41.26 | 42.40 | 40.50 | 41.66 | 41.66 | 1.12% | 936,700 |
| Oct 14, 2025 | 43.70 | 43.84 | 40.72 | 41.20 | 41.20 | -5.72% | 896,100 |
| Oct 13, 2025 | 43.44 | 43.78 | 41.32 | 43.70 | 43.70 | 0.05% | 870,600 |
| Oct 10, 2025 | 44.16 | 44.40 | 42.84 | 43.68 | 43.68 | -1.09% | 941,400 |