Zhou Liu Fu Jewellery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	14.540	14.980	14.540	14.870	14.283	635,900
2026-07-28	15.020	15.160	14.500	14.540	13.966	518,900
2026-07-27	16.420	16.420	15.130	15.220	14.619	1,157,200
2026-07-24	14.620	16.420	14.610	16.420	15.772	1,669,200
2026-07-23	14.850	14.990	14.660	14.900	14.312	239,000
2026-07-22	14.640	14.940	14.510	14.690	14.110	553,500
2026-07-21	14.390	14.680	14.390	14.610	14.033	421,300
2026-07-20	14.280	14.720	14.190	14.390	13.822	358,500
2026-07-17	15.150	15.150	14.210	14.290	13.726	674,500
2026-07-16	14.990	15.270	14.900	14.930	14.341	480,400
2026-07-15	15.280	15.280	14.860	14.950	14.360	196,100
2026-07-14	14.910	15.240	14.850	15.020	14.427	290,000
2026-07-13	15.250	15.380	14.960	15.050	14.456	366,800
2026-07-10	15.460	16.240	15.300	15.300	14.696	450,700
2026-07-09	15.400	15.780	14.970	15.750	15.128	783,200
2026-07-08	15.000	15.470	14.850	15.260	14.658	2,092,500
2026-07-07	15.000	15.000	14.440	14.920	14.331	733,100
2026-07-06	15.650	15.650	14.900	14.900	14.312	1,095,100
2026-07-03	15.400	15.860	15.150	15.560	14.946	1,456,400
2026-07-02	15.470	15.600	15.050	15.280	14.677	968,500
2026-06-30	15.800	15.990	15.260	15.280	14.677	840,400
2026-06-29	15.900	16.100	15.560	15.710	15.090	1,041,000
2026-06-26	15.800	16.480	15.380	15.670	15.051	1,424,000
2026-06-25	15.680	16.600	15.440	15.750	15.128	1,772,400
2026-06-24	16.100	16.100	15.510	15.670	15.051	1,016,340
2026-06-23	16.250	16.690	15.260	15.590	14.975	1,616,500
2026-06-22	16.050	16.240	15.700	16.050	15.416	1,213,400
2026-06-18	16.300	16.550	15.800	15.850	15.224	1,071,600
2026-06-17	17.380	17.380	16.170	16.220	15.580	1,624,400
2026-06-16	17.480	17.670	16.650	16.800	16.137	2,249,800
2026-06-15	17.500	17.850	17.160	17.470	16.780	1,313,100
2026-06-12	16.880	17.770	16.720	17.200	16.521	3,950,900
2026-06-11	16.330	16.980	15.980	16.520	15.868	1,806,200
2026-06-10	16.400	16.920	16.100	16.320	15.676	2,170,000
2026-06-09	16.790	16.790	15.940	16.400	15.753	3,326,600
2026-06-08	17.120	17.240	16.600	16.790	16.127	828,800
2026-06-05	17.350	17.480	16.800	17.080	16.406	1,086,400
2026-06-04	17.100	17.710	16.830	17.090	16.415	1,298,900
2026-06-03	17.760	18.100	17.070	17.070	16.396	1,057,300
2026-06-02	17.410	17.970	17.030	17.760	17.059	1,870,100
2026-06-01	17.220	18.260	17.220	17.410	16.723	1,278,100
2026-05-29	17.420	17.860	17.100	17.210	16.531	1,247,200
2026-05-28	17.010	17.700	16.490	17.410	16.723	720,800
2026-05-27	17.570	17.790	16.570	16.920	16.252	766,400
2026-05-26	16.810	18.100	16.480	17.800	16.598	1,822,200
2026-05-22	17.210	17.210	16.890	17.010	15.861	363,800
2026-05-21	17.510	18.010	16.750	17.000	15.852	525,900
2026-05-20	18.700	18.700	17.400	17.460	16.281	836,600
2026-05-19	18.000	19.160	17.700	18.430	17.185	1,449,600
2026-05-18	18.710	18.870	17.420	17.690	16.495	881,200
2026-05-15	19.870	19.990	18.520	18.710	17.446	1,606,100
2026-05-14	19.500	21.140	19.100	19.740	18.407	5,597,600
2026-05-13	19.950	20.080	19.060	19.180	17.885	1,051,400
2026-05-12	19.880	22.120	19.630	19.790	18.454	4,539,200
2026-05-11	19.300	19.850	19.040	19.570	18.248	1,237,300
2026-05-08	18.900	19.750	18.690	19.340	18.034	3,862,700
2026-05-07	16.320	21.800	16.180	19.320	18.015	14,878,700
2026-05-06	17.000	17.000	16.020	16.250	15.153	427,000
2026-05-05	17.470	17.490	16.300	16.460	15.348	394,400
2026-05-04	17.500	18.000	17.170	17.500	16.318	235,700

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.5100 HKD
2026-05-27	0.5200 HKD
2025-09-23	0.4900 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.