Skip to main content
logo
Zhou Liu Fu Jewellery Co., Ltd. (HKG:6168)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.70
-0.30 (-2.14%)
Aug 14, 2026, 4:08 PM HKT

Zhou Liu Fu Jewellery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202614.1314.1313.6613.7013.70-2.14%439,700
Aug 13, 202614.3114.3213.9814.0014.00-1.55%457,000
Aug 12, 202614.4814.4814.2014.2214.22-1.80%476,000
Aug 11, 202614.7614.8714.4614.4814.48-1.03%396,900
Aug 10, 202614.7514.8914.5014.6314.630.83%926,500
Aug 7, 202614.4214.5714.2014.5114.510.62%573,600
Aug 6, 202614.7514.9914.3514.4214.42-0.76%1,081,300
Aug 5, 202614.6614.6614.2114.5314.53-0.07%1,220,300
Aug 4, 202614.7314.8014.3814.5414.54-1.29%522,800
Aug 3, 202614.8314.9514.6714.7314.73-0.67%212,400
Jul 31, 202614.7015.0514.5914.8314.830.88%380,300
Jul 30, 202614.9915.3814.6814.7014.70-1.14%459,500
Jul 29, 202614.5414.9814.5414.8714.872.27%635,900
Jul 28, 202615.0215.1614.5014.5414.54-4.47%518,900
Jul 27, 202616.4216.4215.1315.2215.22-7.31%1,157,200
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