Skip to main content
logo
Zhou Liu Fu Jewellery Co., Ltd. (HKG:6168)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.42
+1.52 (10.20%)
Jul 24, 2026, 4:08 PM HKT

Zhou Liu Fu Jewellery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202614.6216.4214.6116.4216.4210.20%1,669,200
Jul 23, 202614.8514.9914.6614.9014.901.43%239,000
Jul 22, 202614.6414.9414.5114.6914.690.55%553,500
Jul 21, 202614.3914.6814.3914.6114.611.53%421,300
Jul 20, 202614.2814.7214.1914.3914.390.70%358,500
Jul 17, 202615.1515.1514.2114.2914.29-4.29%674,500
Jul 16, 202614.9915.2714.9014.9314.93-0.13%480,400
Jul 15, 202615.2815.2814.8614.9514.95-0.47%196,100
Jul 14, 202614.9115.2414.8515.0215.02-0.20%290,000
Jul 13, 202615.2515.3814.9615.0515.05-1.63%366,800
Jul 10, 202615.4616.2415.3015.3015.30-2.86%450,700
Jul 9, 202615.4015.7814.9715.7515.753.21%783,200
Jul 8, 202615.0015.4714.8515.2615.262.28%2,092,500
Jul 7, 202615.0015.0014.4414.9214.920.13%733,100
Jul 6, 202615.6515.6514.9014.9014.90-4.24%1,095,100
Jul 3, 202615.4015.8615.1515.5615.561.83%1,456,400
Jul 2, 202615.4715.6015.0515.2815.28-968,500
Jun 30, 202615.8015.9915.2615.2815.28-2.74%840,400
Jun 29, 202615.9016.1015.5615.7115.710.26%1,041,000
Jun 26, 202615.8016.4815.3815.6715.67-0.51%1,424,000
Jun 25, 202615.6816.6015.4415.7515.750.51%1,772,400
Jun 24, 202616.1016.1015.5115.6715.670.51%1,016,340
Jun 23, 202616.2516.6915.2615.5915.59-2.87%1,616,500
Jun 22, 202616.0516.2415.7016.0516.051.26%1,213,400
Jun 18, 202616.3016.5515.8015.8515.85-2.28%1,071,600
Jun 17, 202617.3817.3816.1716.2216.22-3.45%1,624,400
Jun 16, 202617.4817.6716.6516.8016.80-3.84%2,249,800
Jun 15, 202617.5017.8517.1617.4717.471.57%1,313,100
Jun 12, 202616.8817.7716.7217.2017.204.12%3,950,900
Jun 11, 202616.3316.9815.9816.5216.521.23%1,806,200
Jun 10, 202616.4016.9216.1016.3216.32-0.49%2,170,000
Jun 9, 202616.7916.7915.9416.4016.40-2.32%3,326,600
Jun 8, 202617.1217.2416.6016.7916.79-1.70%828,800
Jun 5, 202617.3517.4816.8017.0817.08-0.06%1,086,400
Jun 4, 202617.1017.7116.8317.0917.090.12%1,298,900
Jun 3, 202617.7618.1017.0717.0717.07-3.89%1,057,300
Jun 2, 202617.4117.9717.0317.7617.762.01%1,870,100
Jun 1, 202617.2218.2617.2217.4117.411.16%1,278,100
May 29, 202617.4217.8617.1017.2117.21-1.15%1,247,200
May 28, 202617.0117.7016.4917.4117.412.90%720,800
May 27, 202617.5717.7916.5716.9216.92-2.08%766,400
May 26, 202616.8118.1016.4817.8017.284.64%1,822,200
May 22, 202617.2117.2116.8917.0116.510.06%363,800
May 21, 202617.5118.0116.7517.0016.50-2.63%525,900
May 20, 202618.7018.7017.4017.4616.95-5.26%836,600
May 19, 202618.0019.1617.7018.4317.894.18%1,449,600
May 18, 202618.7118.8717.4217.6917.17-5.45%881,200
May 15, 202619.8719.9918.5218.7118.16-5.22%1,606,100
May 14, 202619.5021.1419.1019.7419.162.92%5,597,600
May 13, 202619.9520.0819.0619.1818.62-3.08%1,051,400