Zhou Liu Fu Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.430	17.790	17.010	17.020	15.871	621,600
2026-04-29	17.350	17.780	17.230	17.490	16.309	284,700
2026-04-28	17.980	18.370	17.110	17.110	15.955	1,017,400
2026-04-27	18.240	18.450	17.100	18.030	16.812	2,269,400
2026-04-24	18.260	18.540	18.150	18.240	17.008	236,000
2026-04-23	18.890	18.960	18.250	18.260	17.027	275,700
2026-04-22	18.870	19.170	18.600	18.880	17.605	285,000
2026-04-21	18.670	19.490	18.460	19.080	17.792	464,440
2026-04-20	18.130	18.850	18.130	18.670	17.409	361,084
2026-04-17	18.500	18.500	18.020	18.300	17.064	313,900
2026-04-16	18.000	18.550	18.000	18.550	17.297	601,600
2026-04-15	18.430	18.680	18.010	18.200	16.971	843,300
2026-04-14	19.500	19.500	18.320	18.430	17.185	691,800
2026-04-13	19.660	19.840	18.890	18.930	17.652	773,500
2026-04-10	19.500	19.850	19.110	19.630	18.304	730,400
2026-04-09	20.140	20.440	19.280	19.290	17.987	1,368,600
2026-04-08	20.360	21.100	19.850	20.120	18.761	3,507,400
2026-04-02	20.420	20.580	19.930	20.120	18.761	573,900
2026-04-01	20.500	21.340	20.080	20.420	19.041	780,500
2026-03-31	20.060	20.660	20.060	20.480	19.097	212,800
2026-03-30	20.340	20.740	19.930	20.060	18.705	260,800
2026-03-27	20.040	20.920	19.800	20.820	19.414	424,400
2026-03-26	20.660	20.860	19.960	20.100	18.743	522,700
2026-03-25	20.880	21.360	20.400	20.660	19.265	252,800
2026-03-24	21.180	21.460	20.760	20.900	19.489	285,000
2026-03-23	21.080	21.900	20.760	21.060	19.638	958,900
2026-03-20	21.040	21.800	21.040	21.500	20.048	349,100
2026-03-19	21.200	21.500	20.460	21.400	19.955	555,000
2026-03-18	21.360	21.680	21.100	21.200	19.768	230,200
2026-03-17	21.700	22.200	21.320	21.480	20.029	331,400
2026-03-16	21.280	21.700	21.060	21.700	20.235	270,700
2026-03-13	22.300	22.600	21.280	21.280	19.843	639,200
2026-03-12	22.220	22.640	21.760	22.220	20.719	549,100
2026-03-11	22.360	23.180	22.200	22.220	20.719	796,400
2026-03-10	22.080	22.780	22.080	22.540	21.018	585,700
2026-03-09	21.000	22.080	20.640	22.080	20.589	519,400
2026-03-06	21.220	21.920	20.980	21.420	19.973	357,800
2026-03-05	20.480	21.400	20.440	21.220	19.787	414,200
2026-03-04	20.820	21.140	20.280	20.480	19.097	730,800
2026-03-03	22.020	22.520	20.900	21.000	19.582	841,200
2026-03-02	22.800	22.900	21.940	22.140	20.645	560,500
2026-02-27	23.260	23.520	22.400	22.460	20.943	800,100
2026-02-26	23.000	23.760	22.740	23.280	21.708	847,300
2026-02-25	22.880	23.860	22.500	23.020	21.465	1,025,400
2026-02-24	23.100	23.880	22.600	22.780	21.242	1,256,400
2026-02-23	23.000	23.320	22.540	22.820	21.279	257,600
2026-02-20	22.640	23.000	22.480	22.880	21.335	147,300
2026-02-16	23.100	23.140	22.000	22.640	21.111	110,800
2026-02-13	23.780	23.780	23.180	23.200	21.633	466,800
2026-02-12	24.180	24.180	23.240	24.000	22.379	535,000
2026-02-11	23.740	24.140	23.420	23.800	22.193	221,000
2026-02-10	23.740	24.100	23.320	23.740	22.137	1,007,800
2026-02-09	23.120	23.780	23.120	23.220	21.652	570,600
2026-02-06	24.180	24.180	23.000	23.080	21.521	631,200
2026-02-05	24.480	24.480	23.960	24.040	22.417	334,400
2026-02-04	25.000	25.000	23.960	24.480	22.827	691,100
2026-02-03	24.780	25.180	24.220	24.800	23.125	846,800
2026-02-02	25.980	25.980	24.700	24.780	23.107	634,100
2026-01-30	26.860	26.860	25.800	26.060	24.300	1,095,600
2026-01-29	27.980	28.160	26.320	26.860	25.046	2,464,100

← NewerPage 3 of 5 · 246 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.