Zhou Liu Fu Jewellery Co., Ltd. (HKG:6168)
Hong Kong · Delayed Price · Currency is HKD 43.90
-0.90 (-2.01%)
Oct 31, 2025, 4:08 PM HKT
Zhou Liu Fu Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.92 | 45.70 | 43.58 | 43.90 | 43.90 | -2.01% | 5,101,800 |
| Oct 30, 2025 | 43.40 | 45.00 | 43.40 | 44.80 | 44.80 | 3.42% | 3,271,800 |
| Oct 28, 2025 | 40.80 | 44.18 | 40.80 | 43.32 | 43.32 | 3.49% | 2,042,300 |
| 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% | 771,300 |
| Oct 22, 2025 | 41.16 | 41.16 | 39.26 | 40.72 | 40.72 | -2.12% | 800,200 |
| Oct 21, 2025 | 42.70 | 42.86 | 41.18 | 41.60 | 41.60 | -1.23% | 566,700 |
| 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% | 1,348,798 |
| 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% | 937,000 |
| Oct 14, 2025 | 43.70 | 43.84 | 40.72 | 41.20 | 41.20 | -5.72% | 896,200 |
| 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% | 941,500 |
| Oct 9, 2025 | 45.38 | 45.84 | 43.74 | 44.16 | 44.16 | -3.66% | 1,340,200 |
| Oct 8, 2025 | 45.80 | 46.44 | 45.10 | 45.84 | 45.84 | 0.09% | 876,200 |
| Oct 6, 2025 | 48.50 | 48.66 | 45.62 | 45.80 | 45.80 | -3.90% | 728,800 |
| Oct 3, 2025 | 49.00 | 49.18 | 46.60 | 47.66 | 47.66 | -2.73% | 1,384,500 |
| Oct 2, 2025 | 45.62 | 49.90 | 44.70 | 49.00 | 49.00 | 7.46% | 2,911,000 |
| Sep 30, 2025 | 45.56 | 46.20 | 44.60 | 45.60 | 45.60 | 0.09% | 969,100 |
| Sep 29, 2025 | 45.12 | 46.36 | 44.70 | 45.56 | 45.56 | - | 1,279,300 |
| Sep 28, 2025 | 45.12 | 46.36 | 44.70 | 45.56 | 45.56 | 0.89% | 1,279,200 |
| Sep 26, 2025 | 44.36 | 45.74 | 43.52 | 45.16 | 45.16 | 1.80% | 1,139,600 |
| Sep 25, 2025 | 44.02 | 44.82 | 42.22 | 44.36 | 44.36 | 1.98% | 1,918,230 |
| Sep 24, 2025 | 45.68 | 45.68 | 43.50 | 43.50 | 43.50 | -3.89% | 1,052,200 |
| Sep 23, 2025 | 47.92 | 48.16 | 45.00 | 45.26 | 45.26 | -4.92% | 1,210,100 |
| Sep 22, 2025 | 47.06 | 48.18 | 46.82 | 47.60 | 47.11 | 1.15% | 1,173,420 |
| Sep 19, 2025 | 49.20 | 49.20 | 45.80 | 47.06 | 46.58 | -2.97% | 2,111,678 |
| Sep 18, 2025 | 49.58 | 49.58 | 48.30 | 48.50 | 48.00 | -2.18% | 1,828,300 |
| Sep 17, 2025 | 49.30 | 50.75 | 47.64 | 49.58 | 49.07 | 2.06% | 3,060,298 |
| Sep 16, 2025 | 49.62 | 50.40 | 47.50 | 48.58 | 48.08 | -2.33% | 3,111,500 |
| Sep 15, 2025 | 57.55 | 57.55 | 48.30 | 49.74 | 49.23 | -8.40% | 9,771,960 |
| Sep 12, 2025 | 51.00 | 55.35 | 50.50 | 54.30 | 53.74 | 8.69% | 5,256,314 |
| Sep 11, 2025 | 49.40 | 51.65 | 48.00 | 49.96 | 49.45 | 1.34% | 2,716,518 |
| Sep 10, 2025 | 49.90 | 50.50 | 48.62 | 49.30 | 48.79 | -0.40% | 2,378,800 |
| Sep 9, 2025 | 48.02 | 51.40 | 48.02 | 49.50 | 48.98 | 2.44% | 3,831,012 |
| Sep 8, 2025 | 51.50 | 52.30 | 47.00 | 48.32 | 47.82 | -3.75% | 5,456,100 |
| Sep 5, 2025 | 43.20 | 50.35 | 43.10 | 50.20 | 49.68 | 16.58% | 6,270,830 |
| Sep 4, 2025 | 44.06 | 44.52 | 42.64 | 43.06 | 42.61 | -2.23% | 467,100 |
| Sep 3, 2025 | 44.60 | 45.50 | 43.80 | 44.04 | 43.58 | -1.03% | 690,700 |
| Sep 2, 2025 | 45.50 | 46.20 | 43.82 | 44.50 | 44.04 | -1.11% | 1,221,800 |
| Sep 1, 2025 | 42.90 | 46.00 | 42.08 | 45.00 | 44.53 | 4.90% | 1,553,304 |
| Aug 29, 2025 | 40.92 | 43.42 | 40.90 | 42.90 | 42.45 | 6.29% | 1,736,640 |
| Aug 28, 2025 | 42.70 | 42.72 | 39.80 | 40.36 | 39.94 | -5.48% | 1,921,000 |
| Aug 27, 2025 | 46.10 | 46.50 | 42.32 | 42.70 | 42.26 | -6.93% | 1,643,200 |
| Aug 26, 2025 | 46.00 | 46.84 | 45.22 | 45.88 | 45.40 | -0.35% | 755,700 |
| Aug 25, 2025 | 47.10 | 49.20 | 44.70 | 46.04 | 45.56 | -2.25% | 1,969,300 |
| Aug 22, 2025 | 49.00 | 49.80 | 46.54 | 47.10 | 46.61 | -1.83% | 1,089,100 |
| Aug 21, 2025 | 47.20 | 48.98 | 46.74 | 47.98 | 47.48 | 1.65% | 1,000,600 |