Zhou Liu Fu Jewellery Co., Ltd. (HKG:6168)
Hong Kong · Delayed Price · Currency is HKD 45.60
+0.04 (0.09%)
Sep 30, 2025, 4:08 PM HKT
Zhou Liu Fu Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.12 | 46.36 | 44.70 | 45.56 | 45.56 | 0.89% | 1,279,300 |
| 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 | 48.99 | 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 | 42.62 | -2.23% | 467,100 |
| Sep 3, 2025 | 44.60 | 45.50 | 43.80 | 44.04 | 43.59 | -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 | 44.54 | 4.90% | 1,553,304 |
| Aug 29, 2025 | 40.92 | 43.42 | 40.90 | 42.90 | 42.46 | 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 | 45.41 | -0.35% | 755,700 |
| Aug 25, 2025 | 47.10 | 49.20 | 44.70 | 46.04 | 45.57 | -2.25% | 1,969,300 |
| Aug 22, 2025 | 49.00 | 49.80 | 46.54 | 47.10 | 46.62 | -1.83% | 1,089,100 |
| Aug 21, 2025 | 47.20 | 48.98 | 46.74 | 47.98 | 47.49 | 1.65% | 1,000,600 |
| Aug 20, 2025 | 47.20 | 47.76 | 46.14 | 47.20 | 46.71 | -1.46% | 987,600 |
| Aug 19, 2025 | 48.00 | 49.60 | 47.22 | 47.90 | 47.41 | -0.37% | 1,839,300 |
| Aug 18, 2025 | 44.10 | 48.50 | 43.68 | 48.08 | 47.59 | 9.57% | 2,571,240 |
| Aug 15, 2025 | 45.90 | 45.90 | 43.36 | 43.88 | 43.43 | -4.90% | 1,457,500 |
| Aug 14, 2025 | 45.50 | 48.00 | 45.30 | 46.14 | 45.67 | 1.85% | 2,307,200 |
| Aug 13, 2025 | 46.00 | 47.34 | 44.50 | 45.30 | 44.83 | -2.45% | 2,242,690 |
| Aug 12, 2025 | 40.44 | 46.80 | 40.02 | 46.44 | 45.96 | 14.84% | 5,145,521 |
| Aug 11, 2025 | 39.04 | 41.36 | 39.00 | 40.44 | 40.02 | 3.59% | 2,173,000 |
| Aug 8, 2025 | 39.70 | 39.94 | 38.50 | 39.04 | 38.64 | -0.96% | 779,930 |
| Aug 7, 2025 | 38.00 | 40.00 | 37.94 | 39.42 | 39.01 | 3.25% | 2,822,020 |
| Aug 6, 2025 | 37.98 | 38.38 | 37.70 | 38.18 | 37.79 | 0.47% | 277,400 |
| Aug 5, 2025 | 37.60 | 38.48 | 37.10 | 38.00 | 37.61 | 1.06% | 583,400 |
| Aug 4, 2025 | 37.70 | 38.08 | 37.16 | 37.60 | 37.21 | 1.08% | 551,300 |
| Aug 1, 2025 | 37.00 | 37.80 | 36.80 | 37.20 | 36.82 | - | 489,400 |
| Jul 31, 2025 | 37.30 | 38.35 | 36.00 | 37.20 | 36.82 | -1.59% | 944,700 |
| Jul 30, 2025 | 38.55 | 38.55 | 37.20 | 37.80 | 37.41 | -1.95% | 901,002 |
| Jul 29, 2025 | 38.75 | 39.00 | 38.15 | 38.55 | 38.15 | -0.52% | 433,300 |
| Jul 28, 2025 | 38.70 | 39.35 | 38.00 | 38.75 | 38.35 | 0.13% | 960,540 |
| Jul 25, 2025 | 38.65 | 39.40 | 38.10 | 38.70 | 38.30 | -0.64% | 772,600 |
| Jul 24, 2025 | 38.70 | 39.45 | 38.00 | 38.95 | 38.55 | 0.65% | 1,029,060 |
| Jul 23, 2025 | 39.20 | 39.30 | 37.90 | 38.70 | 38.30 | 0.26% | 1,108,302 |
| Jul 22, 2025 | 39.50 | 40.05 | 38.40 | 38.60 | 38.20 | -2.15% | 1,132,420 |