Zhou Liu Fu Jewellery Co., Ltd. (HKG:6168)
Hong Kong
· Delayed Price · Currency is HKD 39.08
-0.42 (-1.06%)
At close: Dec 5, 2025
Zhou Liu Fu Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.00 | 39.66 | 39.00 | 39.08 | 39.08 | -1.06% | 3,143,500 |
| Dec 4, 2025 | 41.20 | 41.20 | 39.50 | 39.50 | 39.50 | -2.90% | 2,814,900 |
| Dec 3, 2025 | 41.66 | 41.66 | 39.80 | 40.68 | 40.68 | -2.35% | 3,899,900 |
| Dec 2, 2025 | 41.48 | 42.94 | 41.20 | 41.66 | 41.66 | 0.43% | 3,314,800 |
| Dec 1, 2025 | 42.00 | 42.02 | 41.20 | 41.48 | 41.48 | -0.62% | 2,715,500 |
| Nov 28, 2025 | 43.94 | 43.94 | 41.52 | 41.74 | 41.74 | -5.01% | 2,858,700 |
| Nov 27, 2025 | 44.18 | 44.18 | 43.02 | 43.94 | 43.94 | -0.54% | 4,713,000 |
| Nov 26, 2025 | 44.40 | 44.48 | 42.96 | 44.18 | 44.18 | 1.99% | 4,543,700 |
| Nov 25, 2025 | 44.10 | 44.10 | 42.24 | 43.32 | 43.32 | 0.14% | 4,271,700 |
| Nov 24, 2025 | 43.26 | 43.88 | 43.20 | 43.26 | 43.26 | -0.05% | 3,344,500 |
| Nov 21, 2025 | 46.20 | 46.20 | 42.50 | 43.28 | 43.28 | -6.32% | 5,132,900 |
| Nov 20, 2025 | 47.60 | 48.44 | 46.00 | 46.20 | 46.20 | -1.74% | 4,243,900 |
| Nov 19, 2025 | 48.30 | 48.46 | 46.94 | 47.02 | 47.02 | -1.88% | 4,714,700 |
| Nov 18, 2025 | 47.30 | 49.18 | 45.84 | 47.92 | 47.92 | 3.19% | 5,961,600 |
| Nov 17, 2025 | 47.70 | 47.70 | 44.00 | 46.44 | 46.44 | -1.48% | 6,287,020 |
| Nov 14, 2025 | 49.00 | 49.38 | 47.10 | 47.14 | 47.14 | -5.34% | 5,728,700 |
| Nov 13, 2025 | 50.00 | 51.30 | 47.90 | 49.80 | 49.80 | -0.40% | 7,562,100 |
| Nov 12, 2025 | 51.75 | 54.10 | 49.50 | 50.00 | 50.00 | -4.85% | 10,712,000 |
| Nov 11, 2025 | 51.20 | 52.95 | 50.60 | 52.55 | 52.55 | 2.64% | 9,207,192 |
| Nov 10, 2025 | 50.40 | 52.95 | 48.54 | 51.20 | 51.20 | 2.40% | 9,026,349 |
| Nov 7, 2025 | 47.20 | 51.70 | 47.02 | 50.00 | 50.00 | 5.44% | 11,029,610 |
| Nov 6, 2025 | 48.20 | 48.68 | 46.24 | 47.42 | 47.42 | -1.08% | 6,774,340 |
| Nov 5, 2025 | 44.20 | 48.50 | 44.08 | 47.94 | 47.94 | 7.97% | 7,647,100 |
| Nov 4, 2025 | 44.20 | 45.68 | 44.18 | 44.40 | 44.40 | 0.45% | 5,364,900 |
| Nov 3, 2025 | 43.90 | 44.60 | 42.48 | 44.20 | 44.20 | 0.68% | 3,868,500 |
| Oct 31, 2025 | 44.92 | 45.70 | 43.58 | 43.90 | 43.90 | -2.01% | 5,101,700 |
| Oct 30, 2025 | 43.40 | 45.00 | 43.40 | 44.80 | 44.80 | 3.42% | 3,270,800 |
| Oct 28, 2025 | 40.80 | 44.18 | 40.80 | 43.32 | 43.32 | 3.49% | 2,038,600 |
| Oct 27, 2025 | 40.00 | 42.88 | 39.90 | 41.86 | 41.86 | 4.91% | 838,600 |
| Oct 24, 2025 | 40.50 | 40.90 | 39.10 | 39.90 | 39.90 | -0.40% | 594,100 |
| Oct 23, 2025 | 40.06 | 40.78 | 39.04 | 40.06 | 40.06 | -1.62% | 771,000 |
| Oct 22, 2025 | 41.16 | 41.16 | 39.26 | 40.72 | 40.72 | -2.12% | 799,900 |
| Oct 21, 2025 | 42.70 | 42.86 | 41.18 | 41.60 | 41.60 | -1.23% | 566,600 |
| Oct 20, 2025 | 41.88 | 42.78 | 40.56 | 42.12 | 42.12 | 0.57% | 736,600 |
| Oct 17, 2025 | 41.26 | 42.50 | 39.48 | 41.88 | 41.88 | 2.65% | 1,348,698 |
| Oct 16, 2025 | 41.68 | 42.48 | 40.70 | 40.80 | 40.80 | -2.06% | 663,000 |
| Oct 15, 2025 | 41.26 | 42.40 | 40.50 | 41.66 | 41.66 | 1.12% | 936,700 |
| Oct 14, 2025 | 43.70 | 43.84 | 40.72 | 41.20 | 41.20 | -5.72% | 896,100 |
| Oct 13, 2025 | 43.44 | 43.78 | 41.32 | 43.70 | 43.70 | 0.05% | 870,600 |
| Oct 10, 2025 | 44.16 | 44.40 | 42.84 | 43.68 | 43.68 | -1.09% | 941,400 |
| Oct 9, 2025 | 45.38 | 45.84 | 43.74 | 44.16 | 44.16 | -3.66% | 1,340,200 |
| Oct 8, 2025 | 45.80 | 46.44 | 45.10 | 45.84 | 45.84 | 0.09% | 876,200 |
| Oct 6, 2025 | 48.50 | 48.66 | 45.62 | 45.80 | 45.80 | -3.90% | 728,800 |
| Oct 3, 2025 | 49.00 | 49.18 | 46.60 | 47.66 | 47.66 | -2.73% | 1,384,500 |
| Oct 2, 2025 | 45.62 | 49.90 | 44.70 | 49.00 | 49.00 | 7.46% | 2,910,900 |
| Sep 30, 2025 | 45.56 | 46.20 | 44.60 | 45.60 | 45.60 | 0.09% | 968,700 |
| Sep 29, 2025 | 45.12 | 46.36 | 44.70 | 45.56 | 45.56 | 0.89% | 1,279,200 |
| Sep 26, 2025 | 44.36 | 45.74 | 43.52 | 45.16 | 45.16 | 1.80% | 1,139,600 |
| Sep 25, 2025 | 44.02 | 44.82 | 42.22 | 44.36 | 44.36 | 1.98% | 1,918,230 |
| Sep 24, 2025 | 45.68 | 45.68 | 43.50 | 43.50 | 43.50 | -3.89% | 1,052,200 |