Zhou Liu Fu Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.770	10.770	10.460	10.760	10.760	464,300
2026-10-22	11.270	11.270	10.560	10.570	10.570	316,700
2026-10-21	10.970	11.500	10.970	11.280	11.280	337,700
2026-10-20	11.190	11.190	10.940	10.970	10.970	382,900
2026-10-16	11.360	11.400	11.040	11.160	11.160	192,500
2026-10-15	11.300	11.300	10.990	11.000	11.000	176,100
2026-10-14	11.500	11.660	11.290	11.340	11.340	95,900
2026-10-13	11.500	11.560	11.300	11.500	11.500	73,000
2026-10-12	12.000	12.000	11.260	11.520	11.520	537,768
2026-10-09	11.600	12.020	11.600	11.900	11.900	243,800
2026-10-08	11.700	12.310	11.520	11.600	11.600	1,659,900
2026-10-07	11.690	11.690	11.410	11.520	11.520	28,000
2026-10-06	12.150	12.150	11.750	11.780	11.780	41,900
2026-10-05	12.230	12.450	11.800	12.120	12.120	37,000
2026-10-02	13.000	13.000	11.900	12.230	12.230	84,100
2026-09-30	12.440	12.440	12.130	12.230	12.230	144,200
2026-09-29	12.470	12.470	11.970	12.290	12.290	185,400
2026-09-28	12.600	12.600	12.120	12.140	12.140	1,640,200
2026-09-25	12.810	13.030	12.670	12.920	12.410	62,700
2026-09-24	12.900	12.980	12.710	12.800	12.295	93,300
2026-09-23	12.990	13.100	12.830	12.920	12.410	70,800
2026-09-22	13.270	13.280	12.860	12.990	12.477	135,600
2026-09-21	12.910	13.320	12.910	13.160	12.641	216,200
2026-09-18	12.770	13.280	12.650	12.910	12.400	387,800
2026-09-17	12.610	12.780	12.450	12.650	12.151	181,000
2026-09-16	12.470	12.760	12.160	12.620	12.122	307,400
2026-09-15	12.750	12.750	12.300	12.310	11.824	164,000
2026-09-14	12.620	12.790	12.510	12.520	12.026	100,600
2026-09-11	12.850	12.920	12.520	12.630	12.131	284,200
2026-09-10	13.280	13.380	12.850	12.850	12.343	431,100
2026-09-09	13.430	13.500	13.210	13.290	12.765	175,600
2026-09-08	13.320	13.550	13.320	13.430	12.900	169,300
2026-09-07	13.590	13.590	13.320	13.390	12.861	302,300
2026-09-04	13.460	13.690	13.460	13.500	12.967	2,654,500
2026-09-03	13.980	13.980	13.390	13.430	12.900	232,400
2026-09-02	13.480	13.570	13.210	13.550	13.015	218,800
2026-09-01	13.820	13.840	13.480	13.490	12.958	271,900
2026-08-31	14.050	14.170	13.750	13.760	13.217	312,000
2026-08-28	14.390	14.510	14.150	14.360	13.793	171,900
2026-08-27	14.830	14.830	14.390	14.390	13.822	367,400
2026-08-26	15.270	15.270	14.760	14.830	14.245	512,600
2026-08-25	15.380	15.780	14.700	15.280	14.677	1,046,008
2026-08-24	15.070	15.290	14.400	15.280	14.677	4,146,600
2026-08-21	13.890	15.050	13.810	15.000	14.408	2,623,200
2026-08-20	13.490	14.100	13.390	13.850	13.303	1,498,890
2026-08-19	13.300	13.300	13.050	13.170	12.650	539,900
2026-08-18	13.800	13.800	13.310	13.340	12.813	435,700
2026-08-17	13.700	13.890	13.630	13.810	13.265	346,200
2026-08-14	14.130	14.130	13.660	13.700	13.159	439,700
2026-08-13	14.310	14.320	13.980	14.000	13.447	457,000
2026-08-12	14.480	14.480	14.200	14.220	13.659	476,000
2026-08-11	14.760	14.870	14.460	14.480	13.908	396,900
2026-08-10	14.750	14.890	14.500	14.630	14.053	926,500
2026-08-07	14.420	14.570	14.200	14.510	13.937	573,600
2026-08-06	14.750	14.990	14.350	14.420	13.851	1,081,300
2026-08-05	14.660	14.660	14.210	14.530	13.956	1,220,300
2026-08-04	14.730	14.800	14.380	14.540	13.966	522,800
2026-08-03	14.830	14.950	14.670	14.730	14.149	212,400
2026-07-31	14.700	15.050	14.590	14.830	14.245	380,300
2026-07-30	14.990	15.380	14.680	14.700	14.120	459,500

Page 1 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.