Zhou Liu Fu Jewellery Co., Ltd. (HKG:6168)
Hong Kong · Delayed Price · Currency is HKD 16.25
-0.21 (-1.28%)
May 6, 2026, 4:08 PM HKT
Zhou Liu Fu Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 17.00 | 17.00 | 16.02 | 16.25 | 16.25 | -1.28% | 427,000 |
| May 5, 2026 | 17.47 | 17.49 | 16.30 | 16.46 | 16.46 | -5.94% | 394,400 |
| May 4, 2026 | 17.50 | 18.00 | 17.17 | 17.50 | 17.50 | 2.82% | 235,700 |
| Apr 30, 2026 | 17.43 | 17.79 | 17.01 | 17.02 | 17.02 | -2.69% | 621,600 |
| Apr 29, 2026 | 17.35 | 17.78 | 17.23 | 17.49 | 17.49 | 2.22% | 284,700 |
| Apr 28, 2026 | 17.98 | 18.37 | 17.11 | 17.11 | 17.11 | -5.10% | 1,017,400 |
| Apr 27, 2026 | 18.24 | 18.45 | 17.10 | 18.03 | 18.03 | -1.15% | 2,269,400 |
| Apr 24, 2026 | 18.26 | 18.54 | 18.15 | 18.24 | 18.24 | -0.11% | 236,000 |
| Apr 23, 2026 | 18.89 | 18.96 | 18.25 | 18.26 | 18.26 | -3.28% | 275,700 |
| Apr 22, 2026 | 18.87 | 19.17 | 18.60 | 18.88 | 18.88 | -1.05% | 285,000 |
| Apr 21, 2026 | 18.67 | 19.49 | 18.46 | 19.08 | 19.08 | 2.20% | 464,440 |
| Apr 20, 2026 | 18.13 | 18.85 | 18.13 | 18.67 | 18.67 | 2.02% | 361,084 |
| Apr 17, 2026 | 18.50 | 18.50 | 18.02 | 18.30 | 18.30 | -1.35% | 313,900 |
| Apr 16, 2026 | 18.00 | 18.55 | 18.00 | 18.55 | 18.55 | 1.92% | 601,600 |
| Apr 15, 2026 | 18.43 | 18.68 | 18.01 | 18.20 | 18.20 | -1.25% | 843,300 |
| Apr 14, 2026 | 19.50 | 19.50 | 18.32 | 18.43 | 18.43 | -2.64% | 691,800 |
| Apr 13, 2026 | 19.66 | 19.84 | 18.89 | 18.93 | 18.93 | -3.57% | 773,500 |
| Apr 10, 2026 | 19.50 | 19.85 | 19.11 | 19.63 | 19.63 | 1.76% | 730,400 |
| Apr 9, 2026 | 20.14 | 20.44 | 19.28 | 19.29 | 19.29 | -4.13% | 1,368,600 |
| Apr 8, 2026 | 20.36 | 21.10 | 19.85 | 20.12 | 20.12 | - | 3,507,400 |
| Apr 2, 2026 | 20.42 | 20.58 | 19.93 | 20.12 | 20.12 | -1.47% | 573,900 |
| Apr 1, 2026 | 20.50 | 21.34 | 20.08 | 20.42 | 20.42 | -0.29% | 780,500 |
| Mar 31, 2026 | 20.06 | 20.66 | 20.06 | 20.48 | 20.48 | 2.09% | 212,800 |
| Mar 30, 2026 | 20.34 | 20.74 | 19.93 | 20.06 | 20.06 | -3.65% | 260,800 |
| Mar 27, 2026 | 20.04 | 20.92 | 19.80 | 20.82 | 20.82 | 3.58% | 424,400 |
| Mar 26, 2026 | 20.66 | 20.86 | 19.96 | 20.10 | 20.10 | -2.71% | 522,700 |
| Mar 25, 2026 | 20.88 | 21.36 | 20.40 | 20.66 | 20.66 | -1.15% | 252,800 |
| Mar 24, 2026 | 21.18 | 21.46 | 20.76 | 20.90 | 20.90 | -0.76% | 285,000 |
| Mar 23, 2026 | 21.08 | 21.90 | 20.76 | 21.06 | 21.06 | -2.05% | 958,900 |
| Mar 20, 2026 | 21.04 | 21.80 | 21.04 | 21.50 | 21.50 | 0.47% | 349,100 |
| Mar 19, 2026 | 21.20 | 21.50 | 20.46 | 21.40 | 21.40 | 0.94% | 555,000 |
| Mar 18, 2026 | 21.36 | 21.68 | 21.10 | 21.20 | 21.20 | -1.30% | 230,200 |
| Mar 17, 2026 | 21.70 | 22.20 | 21.32 | 21.48 | 21.48 | -1.01% | 331,400 |
| Mar 16, 2026 | 21.28 | 21.70 | 21.06 | 21.70 | 21.70 | 1.97% | 270,700 |
| Mar 13, 2026 | 22.30 | 22.60 | 21.28 | 21.28 | 21.28 | -4.23% | 639,200 |
| Mar 12, 2026 | 22.22 | 22.64 | 21.76 | 22.22 | 22.22 | - | 549,100 |
| Mar 11, 2026 | 22.36 | 23.18 | 22.20 | 22.22 | 22.22 | -1.42% | 796,400 |
| Mar 10, 2026 | 22.08 | 22.78 | 22.08 | 22.54 | 22.54 | 2.08% | 585,700 |
| 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 |