Skip to main content
Zhou Liu Fu Jewellery Co., Ltd. (HKG:6168)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.49
+0.38 (2.22%)
Apr 29, 2026, 4:08 PM HKT

Zhou Liu Fu Jewellery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.3517.7817.2317.4917.492.22%284,700
Apr 28, 202617.9818.3717.1117.1117.11-5.10%1,017,400
Apr 27, 202618.2418.4517.1018.0318.03-1.15%2,269,400
Apr 24, 202618.2618.5418.1518.2418.24-0.11%236,000
Apr 23, 202618.8918.9618.2518.2618.26-3.28%275,700
Apr 22, 202618.8719.1718.6018.8818.88-1.05%285,000
Apr 21, 202618.6719.4918.4619.0819.082.20%464,440
Apr 20, 202618.1318.8518.1318.6718.672.02%361,084
Apr 17, 202618.5018.5018.0218.3018.30-1.35%313,900
Apr 16, 202618.0018.5518.0018.5518.551.92%601,600
Apr 15, 202618.4318.6818.0118.2018.20-1.25%843,300
Apr 14, 202619.5019.5018.3218.4318.43-2.64%691,800
Apr 13, 202619.6619.8418.8918.9318.93-3.57%773,500
Apr 10, 202619.5019.8519.1119.6319.631.76%730,400
Apr 9, 202620.1420.4419.2819.2919.29-4.13%1,368,600
Apr 8, 202620.3621.1019.8520.1220.12-3,507,400
Apr 2, 202620.4220.5819.9320.1220.12-1.47%573,900
Apr 1, 202620.5021.3420.0820.4220.42-0.29%780,500
Mar 31, 202620.0620.6620.0620.4820.482.09%212,800
Mar 30, 202620.3420.7419.9320.0620.06-3.65%260,800
Mar 27, 202620.0420.9219.8020.8220.823.58%424,400
Mar 26, 202620.6620.8619.9620.1020.10-2.71%522,700
Mar 25, 202620.8821.3620.4020.6620.66-1.15%252,800
Mar 24, 202621.1821.4620.7620.9020.90-0.76%285,000
Mar 23, 202621.0821.9020.7621.0621.06-2.05%958,900
Mar 20, 202621.0421.8021.0421.5021.500.47%349,100
Mar 19, 202621.2021.5020.4621.4021.400.94%555,000
Mar 18, 202621.3621.6821.1021.2021.20-1.30%230,200
Mar 17, 202621.7022.2021.3221.4821.48-1.01%331,400
Mar 16, 202621.2821.7021.0621.7021.701.97%270,700
Mar 13, 202622.3022.6021.2821.2821.28-4.23%639,200
Mar 12, 202622.2222.6421.7622.2222.22-549,100
Mar 11, 202622.3623.1822.2022.2222.22-1.42%796,400
Mar 10, 202622.0822.7822.0822.5422.542.08%585,700
Mar 9, 202621.0022.0820.6422.0822.083.08%519,400
Mar 6, 202621.2221.9220.9821.4221.420.94%357,800
Mar 5, 202620.4821.4020.4421.2221.223.61%414,200
Mar 4, 202620.8221.1420.2820.4820.48-2.48%730,800
Mar 3, 202622.0222.5220.9021.0021.00-5.15%841,200
Mar 2, 202622.8022.9021.9422.1422.14-1.42%560,500
Feb 27, 202623.2623.5222.4022.4622.46-3.52%800,100
Feb 26, 202623.0023.7622.7423.2823.281.13%847,300
Feb 25, 202622.8823.8622.5023.0223.021.05%1,025,400
Feb 24, 202623.1023.8822.6022.7822.78-0.18%1,256,400
Feb 23, 202623.0023.3222.5422.8222.82-0.26%257,600
Feb 20, 202622.6423.0022.4822.8822.881.06%147,300
Feb 16, 202623.1023.1422.0022.6422.64-2.41%110,800
Feb 13, 202623.7823.7823.1823.2023.20-3.33%466,800
Feb 12, 202624.1824.1823.2424.0024.000.84%535,000
Feb 11, 202623.7424.1423.4223.8023.800.25%221,000
Feb 10, 202623.7424.1023.3223.7423.742.24%1,007,800
Feb 9, 202623.1223.7823.1223.2223.220.61%570,600
Feb 6, 202624.1824.1823.0023.0823.08-3.99%631,200
Feb 5, 202624.4824.4823.9624.0424.04-1.80%334,400
Feb 4, 202625.0025.0023.9624.4824.48-1.29%691,100
Feb 3, 202624.7825.1824.2224.8024.800.08%846,800
Feb 2, 202625.9825.9824.7024.7824.78-4.91%634,100
Jan 30, 202626.8626.8625.8026.0626.06-2.98%1,095,600
Jan 29, 202627.9828.1626.3226.8626.86-2.75%2,464,100
Jan 28, 202626.8428.2026.8027.6227.622.91%3,607,900
Jan 27, 202627.9227.9226.7226.8426.84-3.10%1,980,000
Jan 26, 202628.0629.2627.5227.7027.70-1.21%1,836,500
Jan 23, 202627.7628.5027.6828.0428.040.65%729,700
Jan 22, 202627.7428.2227.3227.8627.861.60%536,800
Jan 21, 202627.0427.6227.0427.4227.421.41%479,200
Jan 20, 202626.8227.6026.8227.0427.040.07%695,300
Jan 19, 202628.7629.1426.9827.0227.02-6.05%1,524,720
Jan 16, 202629.9831.3028.5028.7628.760.28%3,524,900
Jan 15, 202627.6228.8827.0028.6828.683.91%3,621,200
Jan 14, 202627.3628.0226.6627.6027.602.37%3,155,970
Jan 13, 202626.9027.4026.7026.9626.960.22%703,000
Jan 12, 202627.2027.2026.3026.9026.90-1.10%817,490
Jan 9, 202627.2627.8826.9827.2027.20-0.22%1,986,000
Jan 8, 202627.5027.6826.9427.2627.26-1.16%449,700
Jan 7, 202627.3228.0027.1027.5827.580.29%1,304,400
Jan 6, 202627.6628.2827.2227.5027.50-0.51%2,164,100
Jan 5, 202628.8228.8827.4427.6427.64-1.78%1,192,200
Jan 2, 202628.8828.9827.0028.1428.14-2.56%1,124,350
Dec 31, 202526.9029.1226.7828.8828.887.52%3,317,600
Dec 30, 202524.8426.9424.8426.8626.865.58%4,119,700
Dec 29, 202527.5027.5224.2625.4425.44-7.49%8,745,000
Dec 24, 202529.0629.6027.3827.5027.50-4.51%2,132,100
Dec 23, 202534.0834.6228.5028.8028.80-17.05%8,321,500
Dec 22, 202536.7437.5834.5434.7234.72-5.19%5,840,800
Dec 19, 202539.3039.4036.6236.6236.62-5.52%5,762,500
Dec 18, 202539.1039.5638.0638.7638.76-1.57%5,817,300
Dec 17, 202539.0039.3837.3439.3839.381.81%6,087,800
Dec 16, 202540.0040.0037.5038.6838.68-2.81%5,769,600
Dec 15, 202539.2440.0839.0839.8039.801.43%4,024,100
Dec 12, 202539.3839.8038.4239.2439.241.87%4,378,900
Dec 11, 202538.1640.1837.2238.5238.521.90%3,897,100
Dec 10, 202537.8038.1636.8237.8037.801.89%2,934,700
Dec 9, 202539.2039.2037.0037.1037.10-4.13%3,055,700
Dec 8, 202539.1239.9637.7038.7038.70-0.97%2,772,900
Dec 5, 202539.0039.6639.0039.0839.08-1.06%3,143,500
Dec 4, 202541.2041.2039.5039.5039.50-2.90%2,814,900
Dec 3, 202541.6641.6639.8040.6840.68-2.35%3,899,900
Dec 2, 202541.4842.9441.2041.6641.660.43%3,314,800
Dec 1, 202542.0042.0241.2041.4841.48-0.62%2,715,500
Nov 28, 202543.9443.9441.5241.7441.74-5.01%2,858,700