Zhou Liu Fu Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	26.840	28.200	26.800	27.620	25.755	3,607,900
2026-01-27	27.920	27.920	26.720	26.840	25.027	1,980,000
2026-01-26	28.060	29.260	27.520	27.700	25.829	1,836,500
2026-01-23	27.760	28.500	27.680	28.040	26.146	729,700
2026-01-22	27.740	28.220	27.320	27.860	25.979	536,800
2026-01-21	27.040	27.620	27.040	27.420	25.568	479,200
2026-01-20	26.820	27.600	26.820	27.040	25.214	695,300
2026-01-19	28.760	29.140	26.980	27.020	25.195	1,524,720
2026-01-16	29.980	31.300	28.500	28.760	26.818	3,524,900
2026-01-15	27.620	28.880	27.000	28.680	26.743	3,621,200
2026-01-14	27.360	28.020	26.660	27.600	25.736	3,155,970
2026-01-13	26.900	27.400	26.700	26.960	25.139	703,000
2026-01-12	27.200	27.200	26.300	26.900	25.083	817,490
2026-01-09	27.260	27.880	26.980	27.200	25.363	1,986,000
2026-01-08	27.500	27.680	26.940	27.260	25.419	449,700
2026-01-07	27.320	28.000	27.100	27.580	25.717	1,304,400
2026-01-06	27.660	28.280	27.220	27.500	25.643	2,164,100
2026-01-05	28.820	28.880	27.440	27.640	25.773	1,192,200
2026-01-02	28.880	28.980	27.000	28.140	26.240	1,124,350
2025-12-31	26.900	29.120	26.780	28.880	26.930	3,317,600
2025-12-30	24.840	26.940	24.840	26.860	25.046	4,119,700
2025-12-29	27.500	27.520	24.260	25.440	23.722	8,745,000
2025-12-24	29.060	29.600	27.380	27.500	25.643	2,132,100
2025-12-23	34.080	34.620	28.500	28.800	26.855	8,321,500
2025-12-22	36.740	37.580	34.540	34.720	32.375	5,840,800
2025-12-19	39.300	39.400	36.620	36.620	34.147	5,762,500
2025-12-18	39.100	39.560	38.060	38.760	36.142	5,817,300
2025-12-17	39.000	39.380	37.340	39.380	36.721	6,087,800
2025-12-16	40.000	40.000	37.500	38.680	36.068	5,769,600
2025-12-15	39.240	40.080	39.080	39.800	37.112	4,024,100
2025-12-12	39.380	39.800	38.420	39.240	36.590	4,378,900
2025-12-11	38.160	40.180	37.220	38.520	35.919	3,897,100
2025-12-10	37.800	38.160	36.820	37.800	35.247	2,934,700
2025-12-09	39.200	39.200	37.000	37.100	34.595	3,055,700
2025-12-08	39.120	39.960	37.700	38.700	36.086	2,772,900
2025-12-05	39.000	39.660	39.000	39.080	36.441	3,143,500
2025-12-04	41.200	41.200	39.500	39.500	36.832	2,814,900
2025-12-03	41.660	41.660	39.800	40.680	37.933	3,899,900
2025-12-02	41.480	42.940	41.200	41.660	38.847	3,314,800
2025-12-01	42.000	42.020	41.200	41.480	38.679	2,715,500
2025-11-28	43.940	43.940	41.520	41.740	38.921	2,858,700
2025-11-27	44.180	44.180	43.020	43.940	40.973	4,713,000
2025-11-26	44.400	44.480	42.960	44.180	41.196	4,543,700
2025-11-25	44.100	44.100	42.240	43.320	40.394	4,271,700
2025-11-24	43.260	43.880	43.200	43.260	40.339	3,344,500
2025-11-21	46.200	46.200	42.500	43.280	40.357	5,132,900
2025-11-20	47.600	48.440	46.000	46.200	43.080	4,243,900
2025-11-19	48.300	48.460	46.940	47.020	43.845	4,714,700
2025-11-18	47.300	49.180	45.840	47.920	44.684	5,961,600
2025-11-17	47.700	47.700	44.000	46.440	43.304	6,287,020
2025-11-14	49.000	49.380	47.100	47.140	43.956	5,728,700
2025-11-13	50.000	51.300	47.900	49.800	46.437	7,562,100
2025-11-12	51.750	54.100	49.500	50.000	46.623	10,712,000
2025-11-11	51.200	52.950	50.600	52.550	49.001	9,207,192
2025-11-10	50.400	52.950	48.540	51.200	47.742	9,026,349
2025-11-07	47.200	51.700	47.020	50.000	46.623	11,029,610
2025-11-06	48.200	48.680	46.240	47.420	44.218	6,774,340
2025-11-05	44.200	48.500	44.080	47.940	44.702	7,647,100
2025-11-04	44.200	45.680	44.180	44.400	41.402	5,364,900
2025-11-03	43.900	44.600	42.480	44.200	41.215	3,868,500

← NewerPage 4 of 6 · 328 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.