Zhou Liu Fu Jewellery Co., Ltd. Class H (6168) Historical Prices

Time Period

Events

Rows:

HK:6168 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
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
Sep 04, 2026	13.46	13.69	13.46	13.50	12.97	+0.53%	2,654,500	2.72
Sep 03, 2026	13.98	13.98	13.39	13.43	12.90	-0.89%	232,400	0.24
Sep 02, 2026	13.48	13.57	13.21	13.55	13.02	+0.45%	218,800	0.22
Sep 01, 2026	13.82	13.84	13.48	13.49	12.96	-1.96%	271,900	0.27
Aug 31, 2026	14.05	14.17	13.75	13.76	13.22	-4.18%	312,000	0.30
Aug 28, 2026	14.39	14.51	14.15	14.36	13.79	-0.20%	171,900	0.16
Aug 27, 2026	14.83	14.83	14.39	14.39	13.82	-2.97%	367,400	0.34
Aug 26, 2026	15.76	15.27	14.76	14.83	14.24	-2.94%	512,599	0.47
Aug 25, 2026	15.38	15.78	14.70	15.28	14.68	+0.00%	1,046,008	0.97
Aug 24, 2026	15.07	15.29	14.40	15.28	14.68	+1.87%	4,146,600	4.06

Rows:

Zhou Liu Fu Jewellery Co., Ltd. Class H historical prices

Zhou Liu Fu Jewellery Co., Ltd. Class H (6168) Historical Prices

Become an Expert with TipRanks Premium