Zhou Liu Fu Jewellery Co., Ltd. (HKG:6168)
Hong Kong · Delayed Price · Currency is HKD 18.20
-0.23 (-1.25%)
Apr 15, 2026, 4:08 PM HKT
Zhou Liu Fu Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 23.10 | 23.14 | 22.00 | 22.64 | 22.64 | -2.41% | 110,800 |
| Feb 13, 2026 | 23.78 | 23.78 | 23.18 | 23.20 | 23.20 | -3.33% | 466,800 |
| Feb 12, 2026 | 24.18 | 24.18 | 23.24 | 24.00 | 24.00 | 0.84% | 535,000 |
| Feb 11, 2026 | 23.74 | 24.14 | 23.42 | 23.80 | 23.80 | 0.25% | 221,000 |
| Feb 10, 2026 | 23.74 | 24.10 | 23.32 | 23.74 | 23.74 | 2.24% | 1,007,800 |
| Feb 9, 2026 | 23.12 | 23.78 | 23.12 | 23.22 | 23.22 | 0.61% | 570,600 |
| Feb 6, 2026 | 24.18 | 24.18 | 23.00 | 23.08 | 23.08 | -3.99% | 631,200 |
| Feb 5, 2026 | 24.48 | 24.48 | 23.96 | 24.04 | 24.04 | -1.80% | 334,400 |
| Feb 4, 2026 | 25.00 | 25.00 | 23.96 | 24.48 | 24.48 | -1.29% | 691,100 |
| Feb 3, 2026 | 24.78 | 25.18 | 24.22 | 24.80 | 24.80 | 0.08% | 846,800 |
| Feb 2, 2026 | 25.98 | 25.98 | 24.70 | 24.78 | 24.78 | -4.91% | 634,100 |
| Jan 30, 2026 | 26.86 | 26.86 | 25.80 | 26.06 | 26.06 | -2.98% | 1,095,600 |
| Jan 29, 2026 | 27.98 | 28.16 | 26.32 | 26.86 | 26.86 | -2.75% | 2,464,100 |
| Jan 28, 2026 | 26.84 | 28.20 | 26.80 | 27.62 | 27.62 | 2.91% | 3,607,900 |