Zhou Liu Fu Jewellery Co., Ltd. (HKG:6168)
Hong Kong · Delayed Price · Currency is HKD 49.24
-0.26 (-0.53%)
Sep 10, 2025, 1:44 PM HKT
Zhou Liu Fu Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 48.02 | 51.40 | 48.02 | 49.50 | 49.50 | 2.44% | 3,809,212 |
| Sep 8, 2025 | 51.50 | 52.30 | 47.00 | 48.32 | 48.32 | -3.75% | 5,457,100 |
| Sep 5, 2025 | 43.20 | 50.35 | 43.10 | 50.20 | 50.20 | 16.58% | 6,270,830 |
| Sep 4, 2025 | 44.06 | 44.52 | 42.64 | 43.06 | 43.06 | -2.23% | 467,400 |
| Sep 3, 2025 | 44.60 | 45.50 | 43.80 | 44.04 | 44.04 | -1.03% | 690,800 |
| Sep 2, 2025 | 45.50 | 46.20 | 43.82 | 44.50 | 44.50 | -1.11% | 1,222,100 |
| Sep 1, 2025 | 42.90 | 46.00 | 42.08 | 45.00 | 45.00 | 4.90% | 1,553,704 |
| Aug 29, 2025 | 40.92 | 43.42 | 40.90 | 42.90 | 42.90 | 6.29% | 1,736,640 |
| Aug 28, 2025 | 42.70 | 42.72 | 39.80 | 40.36 | 40.36 | -5.48% | 1,921,700 |
| Aug 27, 2025 | 46.10 | 46.50 | 42.32 | 42.70 | 42.70 | -6.93% | 1,643,200 |
| Aug 26, 2025 | 46.00 | 46.84 | 45.22 | 45.88 | 45.88 | -0.35% | 756,200 |
| Aug 25, 2025 | 47.10 | 49.20 | 44.70 | 46.04 | 46.04 | -2.25% | 1,969,300 |
| Aug 22, 2025 | 49.00 | 49.80 | 46.54 | 47.10 | 47.10 | -1.83% | 1,089,700 |
| Aug 21, 2025 | 47.20 | 48.98 | 46.74 | 47.98 | 47.98 | 1.65% | 1,000,700 |
| Aug 20, 2025 | 47.20 | 47.76 | 46.14 | 47.20 | 47.20 | -1.46% | 988,000 |
| Aug 19, 2025 | 48.00 | 49.60 | 47.22 | 47.90 | 47.90 | -0.37% | 1,839,600 |
| Aug 18, 2025 | 44.10 | 48.50 | 43.68 | 48.08 | 48.08 | 9.57% | 2,572,240 |
| Aug 15, 2025 | 45.90 | 45.90 | 43.36 | 43.88 | 43.88 | -4.90% | 1,457,600 |
| Aug 14, 2025 | 45.50 | 48.00 | 45.30 | 46.14 | 46.14 | 1.85% | 2,307,500 |
| Aug 13, 2025 | 46.00 | 47.34 | 44.50 | 45.30 | 45.30 | -2.45% | 2,243,090 |
| Aug 12, 2025 | 40.44 | 46.80 | 40.02 | 46.44 | 46.44 | 14.84% | 5,145,621 |
| Aug 11, 2025 | 39.04 | 41.36 | 39.00 | 40.44 | 40.44 | 3.59% | 2,173,100 |
| Aug 8, 2025 | 39.70 | 39.94 | 38.50 | 39.04 | 39.04 | -0.96% | 780,530 |
| Aug 7, 2025 | 38.00 | 40.00 | 37.94 | 39.42 | 39.42 | 3.25% | 2,822,120 |
| Aug 6, 2025 | 37.98 | 38.38 | 37.70 | 38.18 | 38.18 | 0.47% | 277,400 |
| Aug 5, 2025 | 37.60 | 38.48 | 37.10 | 38.00 | 38.00 | 1.06% | 583,400 |
| Aug 4, 2025 | 37.70 | 38.08 | 37.16 | 37.60 | 37.60 | 1.08% | 551,300 |
| Aug 1, 2025 | 37.00 | 37.80 | 36.80 | 37.20 | 37.20 | - | 489,400 |
| Jul 31, 2025 | 37.30 | 38.35 | 36.00 | 37.20 | 37.20 | -1.59% | 944,700 |
| Jul 30, 2025 | 38.55 | 38.55 | 37.20 | 37.80 | 37.80 | -1.95% | 901,102 |
| Jul 29, 2025 | 38.75 | 39.00 | 38.15 | 38.55 | 38.55 | -0.52% | 434,300 |
| Jul 28, 2025 | 38.70 | 39.35 | 38.00 | 38.75 | 38.75 | 0.13% | 960,940 |
| Jul 25, 2025 | 38.65 | 39.40 | 38.10 | 38.70 | 38.70 | -0.64% | 775,600 |
| Jul 24, 2025 | 38.70 | 39.45 | 38.00 | 38.95 | 38.95 | 0.65% | 1,029,060 |
| Jul 23, 2025 | 39.20 | 39.30 | 37.90 | 38.70 | 38.70 | 0.26% | 1,108,402 |
| Jul 22, 2025 | 39.50 | 40.05 | 38.40 | 38.60 | 38.60 | -2.15% | 1,132,620 |
| Jul 21, 2025 | 38.80 | 40.00 | 37.80 | 39.45 | 39.45 | 1.15% | 1,435,802 |
| Jul 18, 2025 | 42.50 | 42.80 | 38.10 | 39.00 | 39.00 | -4.99% | 2,234,100 |
| Jul 17, 2025 | 38.25 | 41.05 | 38.25 | 41.05 | 41.05 | 6.21% | 2,851,502 |
| Jul 16, 2025 | 38.10 | 39.30 | 37.10 | 38.65 | 38.65 | 1.44% | 2,954,020 |
| Jul 15, 2025 | 33.70 | 38.50 | 33.70 | 38.10 | 38.10 | 13.06% | 4,342,783 |
| Jul 14, 2025 | 35.20 | 35.40 | 33.00 | 33.70 | 33.70 | -2.60% | 1,855,200 |
| Jul 11, 2025 | 37.45 | 37.45 | 33.75 | 34.60 | 34.60 | -7.49% | 4,213,960 |
| Jul 10, 2025 | 39.00 | 39.35 | 37.15 | 37.40 | 37.40 | -1.71% | 2,271,800 |
| Jul 9, 2025 | 38.00 | 39.10 | 37.50 | 38.05 | 38.05 | 0.40% | 2,666,700 |
| Jul 8, 2025 | 39.05 | 39.70 | 37.45 | 37.90 | 37.90 | -2.07% | 3,719,600 |
| Jul 7, 2025 | 36.40 | 39.80 | 35.80 | 38.70 | 38.70 | 3.75% | 3,745,900 |
| Jul 4, 2025 | 40.75 | 40.80 | 35.85 | 37.30 | 37.30 | -6.75% | 7,881,350 |
| Jul 3, 2025 | 43.50 | 43.80 | 37.10 | 40.00 | 40.00 | -7.62% | 12,080,660 |
| Jul 2, 2025 | 50.50 | 52.50 | 41.15 | 43.30 | 43.30 | -10.63% | 12,292,432 |