Zhou Liu Fu Jewellery Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	37.600	38.480	37.100	38.000	35.069	583,400
2025-08-04	37.700	38.080	37.160	37.600	34.700	551,300
2025-08-01	37.000	37.800	36.800	37.200	34.331	489,400
2025-07-31	37.300	38.350	36.000	37.200	34.331	944,700
2025-07-30	38.550	38.550	37.200	37.800	34.884	901,002
2025-07-29	38.750	39.000	38.150	38.550	35.577	433,300
2025-07-28	38.700	39.350	38.000	38.750	35.761	960,540
2025-07-25	38.650	39.400	38.100	38.700	35.715	772,600
2025-07-24	38.700	39.450	38.000	38.950	35.946	1,029,060
2025-07-23	39.200	39.300	37.900	38.700	35.715	1,108,302
2025-07-22	39.500	40.050	38.400	38.600	35.623	1,132,420
2025-07-21	38.800	40.000	37.800	39.450	36.407	1,435,802
2025-07-18	42.500	42.800	38.100	39.000	35.992	2,234,100
2025-07-17	38.250	41.050	38.250	41.050	37.884	2,849,402
2025-07-16	38.100	39.300	37.100	38.650	35.669	2,954,020
2025-07-15	33.700	38.500	33.700	38.100	35.161	4,342,583
2025-07-14	35.200	35.400	33.000	33.700	31.101	1,854,900
2025-07-11	37.450	37.450	33.750	34.600	31.931	4,213,460
2025-07-10	39.000	39.350	37.150	37.400	34.515	2,271,400
2025-07-09	38.000	39.100	37.500	38.050	35.115	2,666,200
2025-07-08	39.050	39.700	37.450	37.900	34.977	3,719,500
2025-07-07	36.400	39.800	35.800	38.700	35.715	3,745,900
2025-07-04	40.750	40.800	35.850	37.300	34.423	7,881,250
2025-07-03	43.500	43.800	37.100	40.000	36.915	12,070,660
2025-07-02	50.500	52.500	41.150	43.300	39.960	12,292,130
2025-06-30	41.800	51.800	41.800	48.450	44.713	23,034,590
2025-06-27	30.800	40.400	30.750	40.150	37.053	19,184,949
2025-06-26	26.700	30.000	26.700	30.000	27.686	35,215,594

← NewerPage 6 of 6 · 328 trading days

Stock splits

No stock splits on record.

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