Zhou Liu Fu Jewellery Co., Ltd. (HKG:6168)
Hong Kong · Delayed Price · Currency is HKD 11.16
+0.16 (1.45%)
Oct 16, 2026, 4:08 PM HKT
Zhou Liu Fu Jewellery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.36 | 11.40 | 11.04 | 11.16 | 11.16 | 1.45% | 193,900 |
| Oct 15, 2026 | 11.33 | 11.30 | 10.99 | 11.00 | 11.00 | -3.00% | 176,100 |
| Oct 14, 2026 | 11.50 | 11.66 | 11.29 | 11.34 | 11.34 | -1.39% | 95,900 |
| Oct 13, 2026 | 11.50 | 11.56 | 11.30 | 11.50 | 11.50 | -0.17% | 73,000 |
| Oct 12, 2026 | 12.00 | 12.00 | 11.26 | 11.52 | 11.52 | -3.19% | 537,768 |
| Oct 9, 2026 | 11.60 | 12.02 | 11.60 | 11.90 | 11.90 | 2.59% | 243,800 |
| Oct 8, 2026 | 11.70 | 12.31 | 11.52 | 11.60 | 11.60 | 0.69% | 1,659,900 |
| Oct 7, 2026 | 11.69 | 11.69 | 11.41 | 11.52 | 11.52 | -2.21% | 28,000 |
| Oct 6, 2026 | 12.15 | 12.15 | 11.75 | 11.78 | 11.78 | -2.81% | 41,900 |
| Oct 5, 2026 | 12.23 | 12.45 | 11.80 | 12.12 | 12.12 | -0.90% | 37,000 |
| Oct 2, 2026 | 13.00 | 13.00 | 11.90 | 12.23 | 12.23 | - | 84,100 |
| Sep 30, 2026 | 12.44 | 12.44 | 12.13 | 12.23 | 12.23 | -0.49% | 144,200 |
| Sep 29, 2026 | 12.47 | 12.47 | 11.97 | 12.29 | 12.29 | 1.24% | 185,400 |
| Sep 28, 2026 | 12.60 | 12.60 | 12.12 | 12.14 | 12.14 | -2.18% | 1,640,200 |
| Sep 25, 2026 | 12.81 | 13.03 | 12.67 | 12.92 | 12.41 | 0.94% | 62,700 |
| Sep 24, 2026 | 12.90 | 12.98 | 12.71 | 12.80 | 12.29 | -0.93% | 93,300 |
| Sep 23, 2026 | 12.99 | 13.10 | 12.83 | 12.92 | 12.41 | -0.54% | 70,800 |
| Sep 22, 2026 | 13.27 | 13.28 | 12.86 | 12.99 | 12.48 | -1.29% | 135,600 |
| Sep 21, 2026 | 12.91 | 13.32 | 12.91 | 13.16 | 12.64 | 1.94% | 216,200 |
| Sep 18, 2026 | 12.77 | 13.28 | 12.65 | 12.91 | 12.40 | 2.06% | 387,800 |
| Sep 17, 2026 | 12.61 | 12.78 | 12.45 | 12.65 | 12.15 | 0.24% | 181,000 |
| Sep 16, 2026 | 12.47 | 12.76 | 12.16 | 12.62 | 12.12 | 2.52% | 307,400 |
| Sep 15, 2026 | 12.75 | 12.75 | 12.30 | 12.31 | 11.82 | -1.68% | 164,000 |
| Sep 14, 2026 | 12.62 | 12.79 | 12.51 | 12.52 | 12.03 | -0.87% | 100,600 |
| Sep 11, 2026 | 12.85 | 12.92 | 12.52 | 12.63 | 12.13 | -1.71% | 284,200 |
| Sep 10, 2026 | 13.28 | 13.38 | 12.85 | 12.85 | 12.34 | -3.31% | 431,100 |
| Sep 9, 2026 | 13.43 | 13.50 | 13.21 | 13.29 | 12.77 | -1.04% | 175,600 |
| Sep 8, 2026 | 13.32 | 13.55 | 13.32 | 13.43 | 12.90 | 0.30% | 169,300 |
| Sep 7, 2026 | 13.59 | 13.59 | 13.32 | 13.39 | 12.86 | -0.81% | 302,300 |
| Sep 4, 2026 | 13.46 | 13.69 | 13.46 | 13.50 | 12.97 | 0.52% | 2,654,500 |
| Sep 3, 2026 | 13.98 | 13.98 | 13.39 | 13.43 | 12.90 | -0.89% | 232,400 |
| Sep 2, 2026 | 13.48 | 13.57 | 13.21 | 13.55 | 13.02 | 0.44% | 218,800 |
| Sep 1, 2026 | 13.82 | 13.84 | 13.48 | 13.49 | 12.96 | -1.96% | 271,900 |
| Aug 31, 2026 | 14.05 | 14.17 | 13.75 | 13.76 | 13.22 | -4.18% | 312,000 |
| Aug 28, 2026 | 14.39 | 14.51 | 14.15 | 14.36 | 13.79 | -0.21% | 171,900 |
| Aug 27, 2026 | 14.83 | 14.83 | 14.39 | 14.39 | 13.82 | -2.97% | 367,400 |
| Aug 26, 2026 | 15.76 | 15.27 | 14.76 | 14.83 | 14.24 | -2.95% | 512,600 |
| Aug 25, 2026 | 15.38 | 15.78 | 14.70 | 15.28 | 14.68 | - | 1,046,008 |
| Aug 24, 2026 | 15.07 | 15.29 | 14.40 | 15.28 | 14.68 | 1.87% | 4,146,600 |
| Aug 21, 2026 | 13.89 | 15.05 | 13.81 | 15.00 | 14.41 | 8.30% | 2,623,200 |
| Aug 20, 2026 | 13.49 | 14.10 | 13.39 | 13.85 | 13.30 | 5.16% | 1,498,890 |
| Aug 19, 2026 | 13.30 | 13.30 | 13.05 | 13.17 | 12.65 | -1.27% | 539,900 |
| Aug 18, 2026 | 13.80 | 13.80 | 13.31 | 13.34 | 12.81 | -3.40% | 435,700 |
| Aug 17, 2026 | 13.70 | 13.89 | 13.63 | 13.81 | 13.26 | 0.80% | 346,200 |
| Aug 14, 2026 | 14.13 | 14.13 | 13.66 | 13.70 | 13.16 | -2.14% | 439,700 |
| Aug 13, 2026 | 14.31 | 14.32 | 13.98 | 14.00 | 13.45 | -1.55% | 457,000 |
| Aug 12, 2026 | 14.48 | 14.48 | 14.20 | 14.22 | 13.66 | -1.80% | 476,000 |
| Aug 11, 2026 | 14.76 | 14.87 | 14.46 | 14.48 | 13.91 | -1.03% | 396,900 |
| Aug 10, 2026 | 14.75 | 14.89 | 14.50 | 14.63 | 14.05 | 0.83% | 926,500 |
| Aug 7, 2026 | 14.42 | 14.57 | 14.20 | 14.51 | 13.94 | 0.62% | 573,600 |