Zhou Liu Fu Jewellery Co., Ltd. (HKG:6168)
Hong Kong · Delayed Price · Currency is HKD 13.50
+0.07 (0.52%)
Sep 4, 2026, 4:08 PM HKT
Zhou Liu Fu Jewellery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.46 | 13.69 | 13.46 | 13.50 | 13.50 | 0.52% | 2,654,500 |
| Sep 3, 2026 | 13.98 | 13.98 | 13.39 | 13.43 | 13.43 | -0.89% | 232,400 |
| Sep 2, 2026 | 13.48 | 13.57 | 13.21 | 13.55 | 13.55 | 0.44% | 218,800 |
| Sep 1, 2026 | 13.82 | 13.84 | 13.48 | 13.49 | 13.49 | -1.96% | 271,900 |
| Aug 31, 2026 | 14.05 | 14.17 | 13.75 | 13.76 | 13.76 | -4.18% | 312,000 |
| Aug 28, 2026 | 14.39 | 14.51 | 14.15 | 14.36 | 14.36 | -0.21% | 171,900 |
| Aug 27, 2026 | 14.83 | 14.83 | 14.39 | 14.39 | 14.39 | -2.97% | 367,400 |
| Aug 26, 2026 | 15.76 | 15.27 | 14.76 | 14.83 | 14.83 | -2.95% | 512,600 |
| Aug 25, 2026 | 15.38 | 15.78 | 14.70 | 15.28 | 15.28 | - | 1,046,008 |
| Aug 24, 2026 | 15.07 | 15.29 | 14.40 | 15.28 | 15.28 | 1.87% | 4,146,600 |
| Aug 21, 2026 | 13.89 | 15.05 | 13.81 | 15.00 | 15.00 | 8.30% | 2,623,200 |
| Aug 20, 2026 | 13.49 | 14.10 | 13.39 | 13.85 | 13.85 | 5.16% | 1,498,890 |
| Aug 19, 2026 | 13.30 | 13.30 | 13.05 | 13.17 | 13.17 | -1.27% | 539,900 |
| Aug 18, 2026 | 13.80 | 13.80 | 13.31 | 13.34 | 13.34 | -3.40% | 435,700 |
| Aug 17, 2026 | 13.70 | 13.89 | 13.63 | 13.81 | 13.81 | 0.80% | 346,200 |
| Aug 14, 2026 | 14.13 | 14.13 | 13.66 | 13.70 | 13.70 | -2.14% | 439,700 |
| Aug 13, 2026 | 14.31 | 14.32 | 13.98 | 14.00 | 14.00 | -1.55% | 457,000 |
| Aug 12, 2026 | 14.48 | 14.48 | 14.20 | 14.22 | 14.22 | -1.80% | 476,000 |
| Aug 11, 2026 | 14.76 | 14.87 | 14.46 | 14.48 | 14.48 | -1.03% | 396,900 |
| Aug 10, 2026 | 14.75 | 14.89 | 14.50 | 14.63 | 14.63 | 0.83% | 926,500 |
| Aug 7, 2026 | 14.42 | 14.57 | 14.20 | 14.51 | 14.51 | 0.62% | 573,600 |
| Aug 6, 2026 | 14.75 | 14.99 | 14.35 | 14.42 | 14.42 | -0.76% | 1,081,300 |
| Aug 5, 2026 | 14.66 | 14.66 | 14.21 | 14.53 | 14.53 | -0.07% | 1,220,300 |
| Aug 4, 2026 | 14.73 | 14.80 | 14.38 | 14.54 | 14.54 | -1.29% | 522,800 |
| Aug 3, 2026 | 14.83 | 14.95 | 14.67 | 14.73 | 14.73 | -0.67% | 212,400 |
| Jul 31, 2026 | 14.70 | 15.05 | 14.59 | 14.83 | 14.83 | 0.88% | 380,300 |
| Jul 30, 2026 | 14.99 | 15.38 | 14.68 | 14.70 | 14.70 | -1.14% | 459,500 |
| Jul 29, 2026 | 14.54 | 14.98 | 14.54 | 14.87 | 14.87 | 2.27% | 635,900 |
| Jul 28, 2026 | 15.02 | 15.16 | 14.50 | 14.54 | 14.54 | -4.47% | 518,900 |
| Jul 27, 2026 | 16.42 | 16.42 | 15.13 | 15.22 | 15.22 | -7.31% | 1,157,200 |
| Jul 24, 2026 | 14.62 | 16.42 | 14.61 | 16.42 | 16.42 | 10.20% | 1,669,200 |
| Jul 23, 2026 | 14.85 | 14.99 | 14.66 | 14.90 | 14.90 | 1.43% | 239,000 |
| Jul 22, 2026 | 14.64 | 14.94 | 14.51 | 14.69 | 14.69 | 0.55% | 553,500 |
| Jul 21, 2026 | 14.39 | 14.68 | 14.39 | 14.61 | 14.61 | 1.53% | 421,300 |
| Jul 20, 2026 | 14.28 | 14.72 | 14.19 | 14.39 | 14.39 | 0.70% | 358,500 |
| Jul 17, 2026 | 15.15 | 15.15 | 14.21 | 14.29 | 14.29 | -4.29% | 674,500 |
| Jul 16, 2026 | 14.99 | 15.27 | 14.90 | 14.93 | 14.93 | -0.13% | 480,400 |
| Jul 15, 2026 | 15.28 | 15.28 | 14.86 | 14.95 | 14.95 | -0.47% | 196,100 |
| Jul 14, 2026 | 14.91 | 15.24 | 14.85 | 15.02 | 15.02 | -0.20% | 290,000 |
| Jul 13, 2026 | 15.25 | 15.38 | 14.96 | 15.05 | 15.05 | -1.63% | 366,800 |
| Jul 10, 2026 | 15.46 | 16.24 | 15.30 | 15.30 | 15.30 | -2.86% | 450,700 |
| Jul 9, 2026 | 15.40 | 15.78 | 14.97 | 15.75 | 15.75 | 3.21% | 783,200 |
| Jul 8, 2026 | 15.00 | 15.47 | 14.85 | 15.26 | 15.26 | 2.28% | 2,092,500 |
| Jul 7, 2026 | 15.00 | 15.00 | 14.44 | 14.92 | 14.92 | 0.13% | 733,100 |
| Jul 6, 2026 | 15.65 | 15.65 | 14.90 | 14.90 | 14.90 | -4.24% | 1,095,100 |
| Jul 3, 2026 | 15.40 | 15.86 | 15.15 | 15.56 | 15.56 | 1.83% | 1,456,400 |
| Jul 2, 2026 | 15.47 | 15.60 | 15.05 | 15.28 | 15.28 | - | 968,500 |
| Jun 30, 2026 | 15.80 | 15.99 | 15.26 | 15.28 | 15.28 | -2.74% | 840,400 |
| Jun 29, 2026 | 15.90 | 16.10 | 15.56 | 15.71 | 15.71 | 0.26% | 1,041,000 |
| Jun 26, 2026 | 15.80 | 16.48 | 15.38 | 15.67 | 15.67 | -0.51% | 1,424,000 |