Skip to main content
logo
Zhou Liu Fu Jewellery Co., Ltd. (HKG:6168)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.90
-0.66 (-4.24%)
Jul 6, 2026, 4:08 PM HKT

Zhou Liu Fu Jewellery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202615.4015.8015.1515.77-3.21%411,800
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
May 12, 202619.8822.1219.6319.7919.211.12%4,539,200
May 11, 202619.3019.8519.0419.5719.001.19%1,237,300
May 8, 202618.9019.7518.6919.3418.780.10%3,862,700
May 7, 202616.3221.8016.1819.3218.7618.89%14,878,700
May 6, 202617.0017.0016.0216.2515.78-1.28%427,000
May 5, 202617.4717.4916.3016.4615.98-5.94%394,400
May 4, 202617.5018.0017.1717.5016.992.82%235,700
Apr 30, 202617.4317.7917.0117.0216.52-2.69%621,600
Apr 29, 202617.3517.7817.2317.4916.982.22%284,700
Apr 28, 202617.9818.3717.1117.1116.61-5.10%1,017,400
Apr 27, 202618.2418.4517.1018.0317.50-1.15%2,269,400
Apr 24, 202618.2618.5418.1518.2417.71-0.11%236,000
Apr 23, 202618.8918.9618.2518.2617.73-3.28%275,700
Apr 22, 202618.8719.1718.6018.8818.33-1.05%285,000
Apr 21, 202618.6719.4918.4619.0818.522.20%464,440