Zhou Liu Fu Jewellery Co., Ltd. Class H(HK:6168)
HK$10.50-0.30 (-2.78%)
HK:6168
Zhou Liu Fu Jewellery Co., Ltd. Class H historical prices
HK$10.50
At close:-0.30 (-2.78%)
Want to see HK:6168 full AI Analyst Report?
Zhou Liu Fu Jewellery Co., Ltd. Class H (6168) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.91 | 10.91 | 10.46 | 10.50 | 10.50 | -2.78% | 266,600 | 0.59 |
| Nov 12, 2026 | 11.15 | 11.15 | 10.76 | 10.80 | 10.80 | -3.40% | 296,800 | 0.66 |
| Nov 11, 2026 | 11.14 | 11.28 | 11.10 | 11.18 | 11.18 | -0.89% | 146,400 | 0.32 |
| Nov 10, 2026 | 11.20 | 11.36 | 11.13 | 11.28 | 11.28 | +0.36% | 203,700 | 0.44 |
| Nov 09, 2026 | 11.28 | 11.38 | 11.09 | 11.17 | 11.17 | -0.62% | 148,400 | 0.32 |
| Nov 06, 2026 | 11.18 | 11.45 | 11.13 | 11.24 | 11.24 | -1.32% | 166,800 | 0.36 |
| Nov 05, 2026 | 10.77 | 11.44 | 10.77 | 11.39 | 11.39 | +5.66% | 456,100 | 0.96 |
| Nov 04, 2026 | 10.39 | 10.83 | 10.24 | 10.78 | 10.78 | +3.95% | 203,700 | 0.42 |
| Nov 03, 2026 | 10.29 | 10.54 | 10.14 | 10.37 | 10.37 | +2.57% | 266,300 | 0.54 |
| Nov 02, 2026 | 10.80 | 10.80 | 10.06 | 10.11 | 10.11 | -1.75% | 290,800 | 0.57 |
| Oct 30, 2026 | 10.05 | 10.48 | 10.05 | 10.29 | 10.29 | +0.98% | 429,500 | 0.84 |
| Oct 29, 2026 | 10.75 | 10.68 | 10.19 | 10.19 | 10.19 | -3.87% | 166,800 | 0.33 |
| Oct 28, 2026 | 10.76 | 10.76 | 10.45 | 10.60 | 10.60 | +0.47% | 149,400 | 0.29 |
| Oct 27, 2026 | 11.54 | 11.54 | 10.46 | 10.55 | 10.55 | -2.22% | 260,700 | 0.50 |
| Oct 26, 2026 | 10.89 | 10.90 | 10.62 | 10.79 | 10.79 | +0.28% | 427,200 | 0.82 |
| Oct 23, 2026 | 10.77 | 10.77 | 10.46 | 10.76 | 10.76 | +1.80% | 464,300 | 0.89 |
| Oct 22, 2026 | 11.27 | 11.18 | 10.56 | 10.57 | 10.57 | -6.29% | 316,700 | 0.59 |
| Oct 21, 2026 | 10.97 | 11.50 | 10.97 | 11.28 | 11.28 | +2.83% | 337,700 | 0.61 |
| Oct 20, 2026 | 11.19 | 11.19 | 10.94 | 10.97 | 10.97 | -1.70% | 382,900 | 0.69 |
| Oct 19, 2026 | 11.16 | 11.40 | 11.04 | 11.16 | 11.16 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 11.36 | 11.40 | 11.04 | 11.16 | 11.16 | +1.45% | 192,500 | 0.34 |
| Oct 15, 2026 | 11.33 | 11.30 | 10.99 | 11.00 | 11.00 | -3.00% | 176,100 | 0.31 |
| Oct 14, 2026 | 11.50 | 11.66 | 11.29 | 11.34 | 11.34 | -1.39% | 95,900 | 0.17 |
| Oct 13, 2026 | 11.50 | 11.56 | 11.30 | 11.50 | 11.50 | -0.17% | 73,000 | 0.12 |
| Oct 12, 2026 | 12.00 | 12.00 | 11.26 | 11.52 | 11.52 | -3.19% | 537,768 | 0.93 |
| Oct 09, 2026 | 11.60 | 12.02 | 11.60 | 11.90 | 11.90 | +2.59% | 243,800 | 0.42 |
| Oct 08, 2026 | 11.70 | 12.31 | 11.52 | 11.60 | 11.60 | +0.69% | 1,659,900 | 2.96 |
| Oct 07, 2026 | 11.69 | 11.69 | 11.41 | 11.52 | 11.52 | -2.21% | 28,000 | 0.05 |
| Oct 06, 2026 | 12.15 | 12.15 | 11.75 | 11.78 | 11.78 | -2.81% | 41,900 | 0.07 |
| Oct 05, 2026 | 12.23 | 12.45 | 11.80 | 12.12 | 12.12 | -0.90% | 37,000 | 0.06 |
| Oct 02, 2026 | 13.00 | 13.00 | 11.90 | 12.23 | 12.23 | 0.00% | 84,100 | 0.14 |
| Oct 01, 2026 | 12.23 | 12.44 | 12.13 | 12.23 | 12.23 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 12.44 | 12.44 | 12.13 | 12.23 | 12.23 | -0.49% | 144,200 | 0.22 |
| Sep 29, 2026 | 12.47 | 12.47 | 11.97 | 12.29 | 12.29 | +1.24% | 185,400 | 0.28 |
| Sep 28, 2026 | 12.60 | 12.60 | 12.12 | 12.14 | 12.14 | -2.18% | 1,640,200 | 2.54 |
| Sep 25, 2026 | 12.81 | 13.03 | 12.67 | 12.92 | 12.41 | +0.94% | 62,700 | 0.10 |
| Sep 24, 2026 | 12.90 | 12.98 | 12.71 | 12.80 | 12.29 | -0.93% | 93,300 | 0.14 |
| Sep 23, 2026 | 12.99 | 13.10 | 12.83 | 12.92 | 12.41 | -0.54% | 70,800 | 0.10 |
| Sep 22, 2026 | 13.27 | 13.28 | 12.86 | 12.99 | 12.48 | -1.29% | 135,600 | 0.19 |
| Sep 21, 2026 | 12.91 | 13.32 | 12.91 | 13.16 | 12.64 | +1.94% | 216,200 | 0.29 |
| Sep 18, 2026 | 12.77 | 13.28 | 12.65 | 12.91 | 12.40 | +2.06% | 387,800 | 0.51 |
| Sep 17, 2026 | 12.61 | 12.78 | 12.45 | 12.65 | 12.15 | +0.24% | 181,000 | 0.23 |
| Sep 16, 2026 | 12.47 | 12.76 | 12.16 | 12.62 | 12.12 | +2.51% | 307,400 | 0.40 |
| Sep 15, 2026 | 12.75 | 12.75 | 12.30 | 12.31 | 11.82 | -1.67% | 164,000 | 0.21 |
| Sep 14, 2026 | 12.62 | 12.79 | 12.51 | 12.52 | 12.03 | -0.87% | 100,600 | 0.13 |
| Sep 11, 2026 | 12.85 | 12.92 | 12.52 | 12.63 | 12.13 | -1.71% | 284,200 | 0.34 |
| Sep 10, 2026 | 13.28 | 13.38 | 12.85 | 12.85 | 12.34 | -3.31% | 431,100 | 0.51 |
| Sep 09, 2026 | 13.43 | 13.50 | 13.21 | 13.29 | 12.77 | -1.04% | 175,600 | 0.19 |
| Sep 08, 2026 | 13.32 | 13.55 | 13.32 | 13.43 | 12.90 | +0.30% | 169,300 | 0.18 |
| Sep 07, 2026 | 13.59 | 13.59 | 13.32 | 13.39 | 12.86 | -0.82% | 302,300 | 0.31 |
