Zhou Liu Fu Jewellery Co., Ltd. Class H 6168
HKEX · Hong Kong SAR China · Consumer Durables
HKD 12.23-0.06 (-0.49%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 12.23 | -0.49% | HKD 12.44 | HKD 12.44 | HKD 12.13 | 144.20K |
| 2026-09-29 | HKD 12.29 | +1.24% | HKD 12.47 | HKD 12.47 | HKD 11.97 | 185.40K |
| 2026-09-28 | HKD 12.14 | -6.04% | HKD 12.60 | HKD 12.60 | HKD 12.12 | 1.64M |
| 2026-09-25 | HKD 12.92 | +0.94% | HKD 12.81 | HKD 13.03 | HKD 12.67 | 62.70K |
| 2026-09-24 | HKD 12.80 | -0.93% | HKD 12.90 | HKD 12.98 | HKD 12.71 | 93.30K |
| 2026-09-23 | HKD 12.92 | -0.54% | HKD 12.99 | HKD 13.10 | HKD 12.83 | 70.80K |
| 2026-09-22 | HKD 12.99 | -1.29% | HKD 13.27 | HKD 13.28 | HKD 12.86 | 135.60K |
| 2026-09-21 | HKD 13.16 | +1.94% | HKD 12.91 | HKD 13.32 | HKD 12.91 | 216.20K |
| 2026-09-18 | HKD 12.91 | +2.06% | HKD 12.77 | HKD 13.28 | HKD 12.65 | 387.80K |
| 2026-09-17 | HKD 12.65 | +0.24% | HKD 12.61 | HKD 12.78 | HKD 12.45 | 181.00K |
| 2026-09-16 | HKD 12.62 | +2.52% | HKD 12.47 | HKD 12.76 | HKD 12.16 | 307.40K |
| 2026-09-15 | HKD 12.31 | -1.68% | HKD 12.75 | HKD 12.75 | HKD 12.30 | 164.00K |
| 2026-09-14 | HKD 12.52 | -0.87% | HKD 12.62 | HKD 12.79 | HKD 12.51 | 100.60K |
| 2026-09-11 | HKD 12.63 | -1.71% | HKD 12.85 | HKD 12.92 | HKD 12.52 | 284.20K |
| 2026-09-10 | HKD 12.85 | -3.31% | HKD 13.28 | HKD 13.38 | HKD 12.85 | 431.10K |
| 2026-09-09 | HKD 13.29 | -1.04% | HKD 13.43 | HKD 13.50 | HKD 13.21 | 175.60K |
| 2026-09-08 | HKD 13.43 | +0.30% | HKD 13.32 | HKD 13.55 | HKD 13.32 | 169.30K |
| 2026-09-07 | HKD 13.39 | -0.81% | HKD 13.59 | HKD 13.59 | HKD 13.32 | 302.30K |
| 2026-09-04 | HKD 13.50 | +0.52% | HKD 13.46 | HKD 13.69 | HKD 13.46 | 2.65M |
| 2026-09-03 | HKD 13.43 | -0.89% | HKD 13.98 | HKD 13.98 | HKD 13.39 | 232.40K |
| 2026-09-02 | HKD 13.55 | +0.44% | HKD 13.48 | HKD 13.57 | HKD 13.21 | 218.80K |
| 2026-09-01 | HKD 13.49 | -1.96% | HKD 13.82 | HKD 13.84 | HKD 13.48 | 271.90K |
| 2026-08-31 | HKD 13.76 | -4.18% | HKD 14.05 | HKD 14.17 | HKD 13.75 | 312.00K |
| 2026-08-28 | HKD 14.36 | -0.21% | HKD 14.39 | HKD 14.51 | HKD 14.15 | 171.90K |
| 2026-08-27 | HKD 14.39 | -2.97% | HKD 14.83 | HKD 14.83 | HKD 14.39 | 367.40K |
| 2026-08-26 | HKD 14.83 | -2.95% | HKD 15.76 | HKD 15.27 | HKD 14.76 | 512.60K |
| 2026-08-25 | HKD 15.28 | 0.00% | HKD 15.38 | HKD 15.78 | HKD 14.70 | 1.05M |
| 2026-08-24 | HKD 15.28 | +1.87% | HKD 15.07 | HKD 15.29 | HKD 14.40 | 4.15M |
| 2026-08-21 | HKD 15.00 | +8.30% | HKD 13.89 | HKD 15.05 | HKD 13.81 | 2.62M |
| 2026-08-20 | HKD 13.85 | +5.16% | HKD 13.49 | HKD 14.10 | HKD 13.39 | 1.50M |
| 2026-08-19 | HKD 13.17 | -1.27% | HKD 13.30 | HKD 13.30 | HKD 13.05 | 539.90K |
| 2026-08-18 | HKD 13.34 | -3.40% | HKD 13.80 | HKD 13.80 | HKD 13.31 | 435.70K |
| 2026-08-17 | HKD 13.81 | +0.80% | HKD 13.70 | HKD 13.89 | HKD 13.63 | 346.20K |
| 2026-08-14 | HKD 13.70 | -2.14% | HKD 14.13 | HKD 14.13 | HKD 13.66 | 439.70K |
| 2026-08-13 | HKD 14.00 | -1.55% | HKD 14.31 | HKD 14.32 | HKD 13.98 | 457.00K |
| 2026-08-12 | HKD 14.22 | -1.80% | HKD 14.48 | HKD 14.48 | HKD 14.20 | 476.00K |
| 2026-08-11 | HKD 14.48 | -1.03% | HKD 14.76 | HKD 14.87 | HKD 14.46 | 396.90K |
| 2026-08-10 | HKD 14.63 | +0.83% | HKD 14.75 | HKD 14.89 | HKD 14.50 | 926.50K |
| 2026-08-07 | HKD 14.51 | +0.62% | HKD 14.42 | HKD 14.57 | HKD 14.20 | 573.60K |
| 2026-08-06 | HKD 14.42 | -0.76% | HKD 14.75 | HKD 14.99 | HKD 14.35 | 1.08M |
| 2026-08-05 | HKD 14.53 | -0.07% | HKD 14.66 | HKD 14.66 | HKD 14.21 | 1.22M |
| 2026-08-04 | HKD 14.54 | -1.29% | HKD 14.73 | HKD 14.80 | HKD 14.38 | 522.80K |
| 2026-08-03 | HKD 14.73 | -0.67% | HKD 14.83 | HKD 14.95 | HKD 14.67 | 212.40K |
| 2026-07-31 | HKD 14.83 | +0.88% | HKD 14.70 | HKD 15.05 | HKD 14.59 | 380.30K |
| 2026-07-30 | HKD 14.70 | -1.14% | HKD 14.99 | HKD 15.38 | HKD 14.68 | 459.50K |
| 2026-07-29 | HKD 14.87 | +2.27% | HKD 14.54 | HKD 14.98 | HKD 14.54 | 635.90K |
| 2026-07-28 | HKD 14.54 | -4.47% | HKD 15.02 | HKD 15.16 | HKD 14.50 | 518.90K |
| 2026-07-27 | HKD 15.22 | -7.31% | HKD 16.42 | HKD 16.42 | HKD 15.13 | 1.16M |
| 2026-07-24 | HKD 16.42 | +10.20% | HKD 14.62 | HKD 16.42 | HKD 14.61 | 1.67M |
| 2026-07-23 | HKD 14.90 | +1.43% | HKD 14.85 | HKD 14.99 | HKD 14.66 | 239.00K |
| 2026-07-22 | HKD 14.69 | +0.55% | HKD 14.64 | HKD 14.94 | HKD 14.51 | 553.50K |
| 2026-07-21 | HKD 14.61 | +1.53% | HKD 14.39 | HKD 14.68 | HKD 14.39 | 421.30K |
| 2026-07-20 | HKD 14.39 | +0.70% | HKD 14.28 | HKD 14.72 | HKD 14.19 | 358.50K |
| 2026-07-17 | HKD 14.29 | -4.29% | HKD 15.15 | HKD 15.15 | HKD 14.21 | 674.50K |
| 2026-07-16 | HKD 14.93 | -0.13% | HKD 14.99 | HKD 15.27 | HKD 14.90 | 480.40K |
| 2026-07-15 | HKD 14.95 | -0.47% | HKD 15.28 | HKD 15.28 | HKD 14.86 | 196.10K |
| 2026-07-14 | HKD 15.02 | -0.20% | HKD 14.91 | HKD 15.24 | HKD 14.85 | 290.00K |
| 2026-07-13 | HKD 15.05 | -1.63% | HKD 15.25 | HKD 15.38 | HKD 14.96 | 366.80K |
| 2026-07-10 | HKD 15.30 | -2.86% | HKD 15.46 | HKD 16.24 | HKD 15.30 | 450.70K |
| 2026-07-09 | HKD 15.75 | +3.21% | HKD 15.40 | HKD 15.78 | HKD 14.97 | 783.20K |
| 2026-07-08 | HKD 15.26 | +2.28% | HKD 15.00 | HKD 15.47 | HKD 14.85 | 2.09M |
| 2026-07-07 | HKD 14.92 | +0.13% | HKD 15.00 | HKD 15.00 | HKD 14.44 | 733.10K |
| 2026-07-06 | HKD 14.90 | -4.24% | HKD 15.65 | HKD 15.65 | HKD 14.90 | 1.10M |
| 2026-07-03 | HKD 15.56 | +1.83% | HKD 15.40 | HKD 15.86 | HKD 15.15 | 1.46M |
| 2026-07-02 | HKD 15.28 | 0.00% | HKD 15.47 | HKD 15.60 | HKD 15.05 | 968.50K |
| 2026-06-30 | HKD 15.28 | -2.74% | HKD 15.80 | HKD 15.99 | HKD 15.26 | 840.40K |
| 2026-06-29 | HKD 15.71 | +0.26% | HKD 15.90 | HKD 16.10 | HKD 15.56 | 1.04M |
| 2026-06-26 | HKD 15.67 | -0.51% | HKD 15.80 | HKD 16.48 | HKD 15.38 | 1.42M |
| 2026-06-25 | HKD 15.75 | +0.51% | HKD 15.68 | HKD 16.60 | HKD 15.44 | 1.77M |
| 2026-06-24 | HKD 15.67 | +0.51% | HKD 16.10 | HKD 16.10 | HKD 15.51 | 1.02M |
| 2026-06-23 | HKD 15.59 | -2.87% | HKD 16.25 | HKD 16.69 | HKD 15.26 | 1.62M |
| 2026-06-22 | HKD 16.05 | +1.26% | HKD 16.05 | HKD 16.24 | HKD 15.70 | 1.21M |
| 2026-06-18 | HKD 15.85 | -2.28% | HKD 16.30 | HKD 16.55 | HKD 15.80 | 1.07M |
| 2026-06-17 | HKD 16.22 | -3.45% | HKD 17.38 | HKD 17.38 | HKD 16.17 | 1.62M |
| 2026-06-16 | HKD 16.80 | -3.84% | HKD 17.48 | HKD 17.67 | HKD 16.65 | 2.25M |
| 2026-06-15 | HKD 17.47 | +1.57% | HKD 17.50 | HKD 17.85 | HKD 17.16 | 1.31M |
| 2026-06-12 | HKD 17.20 | +4.12% | HKD 16.88 | HKD 17.77 | HKD 16.72 | 3.95M |
| 2026-06-11 | HKD 16.52 | +1.23% | HKD 16.33 | HKD 16.98 | HKD 15.98 | 1.81M |
| 2026-06-10 | HKD 16.32 | -0.49% | HKD 16.40 | HKD 16.92 | HKD 16.10 | 2.17M |
| 2026-06-09 | HKD 16.40 | -2.32% | HKD 16.79 | HKD 16.79 | HKD 15.94 | 3.33M |
| 2026-06-08 | HKD 16.79 | -1.70% | HKD 17.12 | HKD 17.24 | HKD 16.60 | 828.80K |
| 2026-06-05 | HKD 17.08 | -0.06% | HKD 17.35 | HKD 17.48 | HKD 16.80 | 1.09M |
| 2026-06-04 | HKD 17.09 | +0.12% | HKD 17.10 | HKD 17.71 | HKD 16.83 | 1.30M |
| 2026-06-03 | HKD 17.07 | -3.89% | HKD 17.76 | HKD 18.10 | HKD 17.07 | 1.06M |
| 2026-06-02 | HKD 17.76 | +2.01% | HKD 17.41 | HKD 17.97 | HKD 17.03 | 1.87M |
| 2026-06-01 | HKD 17.41 | +1.16% | HKD 17.22 | HKD 18.26 | HKD 17.22 | 1.28M |
| 2026-05-29 | HKD 17.21 | -1.15% | HKD 17.42 | HKD 17.86 | HKD 17.10 | 1.25M |
| 2026-05-28 | HKD 17.41 | +2.90% | HKD 17.01 | HKD 17.70 | HKD 16.49 | 720.80K |
| 2026-05-27 | HKD 16.92 | -4.94% | HKD 17.57 | HKD 17.79 | HKD 16.57 | 766.40K |
| 2026-05-26 | HKD 17.80 | +4.64% | HKD 16.81 | HKD 18.10 | HKD 16.48 | 1.82M |