Zhou Liu Fu Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	44.920	45.700	43.580	43.900	40.935	5,101,700
2025-10-30	43.400	45.000	43.400	44.800	41.775	3,270,800
2025-10-28	40.800	44.180	40.800	43.320	40.394	2,038,600
2025-10-27	40.000	42.880	39.900	41.860	39.033	838,600
2025-10-24	40.500	40.900	39.100	39.900	37.205	594,100
2025-10-23	40.060	40.780	39.040	40.060	37.355	771,000
2025-10-22	41.160	41.160	39.260	40.720	37.970	799,900
2025-10-21	42.700	42.860	41.180	41.600	38.791	566,600
2025-10-20	41.880	42.780	40.560	42.120	39.276	736,600
2025-10-17	41.260	42.500	39.480	41.880	39.052	1,348,698
2025-10-16	41.680	42.480	40.700	40.800	38.045	663,000
2025-10-15	41.260	42.400	40.500	41.660	38.847	936,700
2025-10-14	43.700	43.840	40.720	41.200	38.418	896,100
2025-10-13	43.440	43.780	41.320	43.700	40.749	870,600
2025-10-10	44.160	44.400	42.840	43.680	40.730	941,400
2025-10-09	45.380	45.840	43.740	44.160	41.178	1,340,200
2025-10-08	45.800	46.440	45.100	45.840	42.744	876,200
2025-10-06	48.500	48.660	45.620	45.800	42.707	728,800
2025-10-03	49.000	49.180	46.600	47.660	44.441	1,384,500
2025-10-02	45.620	49.900	44.700	49.000	45.691	2,910,900
2025-09-30	45.560	46.200	44.600	45.600	42.520	968,700
2025-09-29	45.120	46.360	44.700	45.560	42.483	1,279,200
2025-09-26	44.360	45.740	43.520	45.160	42.110	1,139,600
2025-09-25	44.020	44.820	42.220	44.360	41.364	1,918,230
2025-09-24	45.680	45.680	43.500	43.500	40.562	1,052,200
2025-09-23	47.920	48.160	45.000	45.260	42.203	1,210,100
2025-09-22	47.060	48.180	46.820	47.600	43.929	1,173,420
2025-09-19	49.200	49.200	45.800	47.060	43.430	2,111,678
2025-09-18	49.580	49.580	48.300	48.500	44.759	1,828,300
2025-09-17	49.300	50.750	47.640	49.580	45.756	3,060,298
2025-09-16	49.620	50.400	47.500	48.580	44.833	3,111,500
2025-09-15	57.550	57.550	48.300	49.740	45.903	9,771,960
2025-09-12	51.000	55.350	50.500	54.300	50.112	5,256,314
2025-09-11	49.400	51.650	48.000	49.960	46.106	2,716,518
2025-09-10	49.900	50.500	48.620	49.300	45.497	2,378,800
2025-09-09	48.020	51.400	48.020	49.500	45.682	3,831,012
2025-09-08	51.500	52.300	47.000	48.320	44.593	5,456,100
2025-09-05	43.200	50.350	43.100	50.200	46.328	6,270,830
2025-09-04	44.060	44.520	42.640	43.060	39.739	467,100
2025-09-03	44.600	45.500	43.800	44.040	40.643	690,700
2025-09-02	45.500	46.200	43.820	44.500	41.068	1,221,800
2025-09-01	42.900	46.000	42.080	45.000	41.529	1,553,304
2025-08-29	40.920	43.420	40.900	42.900	39.591	1,736,640
2025-08-28	42.700	42.720	39.800	40.360	37.247	1,921,000
2025-08-27	46.100	46.500	42.320	42.700	39.406	1,643,200
2025-08-26	46.000	46.840	45.220	45.880	42.341	755,700
2025-08-25	47.100	49.200	44.700	46.040	42.489	1,969,300
2025-08-22	49.000	49.800	46.540	47.100	43.467	1,089,100
2025-08-21	47.200	48.980	46.740	47.980	44.279	1,000,600
2025-08-20	47.200	47.760	46.140	47.200	43.559	987,600
2025-08-19	48.000	49.600	47.220	47.900	44.205	1,839,300
2025-08-18	44.100	48.500	43.680	48.080	44.371	2,571,240
2025-08-15	45.900	45.900	43.360	43.880	40.495	1,457,500
2025-08-14	45.500	48.000	45.300	46.140	42.581	2,307,200
2025-08-13	46.000	47.340	44.500	45.300	41.806	2,242,690
2025-08-12	40.440	46.800	40.020	46.440	42.858	5,145,521
2025-08-11	39.040	41.360	39.000	40.440	37.321	2,173,000
2025-08-08	39.700	39.940	38.500	39.040	36.029	779,930
2025-08-07	38.000	40.000	37.940	39.420	36.379	2,822,020
2025-08-06	37.980	38.380	37.700	38.180	35.235	277,400

← NewerPage 5 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.