Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chow Tai Fook Jewellery Group Limited (OP: CJEWY )

8.005 UNCHANGED
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 8.005 8.005 8.005 8.005 655 -0.23(-2.85%)
Sep 17, 2024 8.240 8 +0.44(+5.64%)
Sep 09, 2024 7.800 67 +0.04(+0.52%)
Sep 05, 2024 7.760 41 -0.43(-5.25%)
Aug 28, 2024 8.190 94 -0.41(-4.81%)
Aug 22, 2024 8.604 0 +0.68(+8.61%)
Aug 19, 2024 7.922 60 -0.64(-7.45%)
Aug 13, 2024 8.560 66 +0.77(+9.88%)
Aug 09, 2024 7.790 73 -0.56(-6.71%)
Aug 07, 2024 8.350 0 -0.20(-2.34%)
Aug 06, 2024 8.550 8.550 8.550 8.550 363 -0.21(-2.40%)
Aug 05, 2024 8.760 8.760 8.760 8.760 351 +0.47(+5.73%)
Aug 02, 2024 8.285 8.285 8.285 8.285 254 -1.28(-13.34%)
Jul 31, 2024 9.560 47 +0.26(+2.80%)
Jul 29, 2024 9.300 0 -0.20(-2.11%)
Jul 24, 2024 9.500 41 -0.49(-4.90%)
Jul 23, 2024 10.07 10.07 9.940 9.990 1,139 -0.26(-2.54%)
Jul 17, 2024 10.25 130 +0.00(+0.00%)
Jul 16, 2024 10.25 10.25 10.25 10.25 270 -0.66(-6.05%)
Jul 12, 2024 10.91 0 -0.18(-1.62%)
Jul 11, 2024 11.09 11.09 11.09 11.09 319 +0.57(+5.42%)
Jul 08, 2024 10.52 13 +0.01(+0.10%)
Jul 03, 2024 10.51 63 +0.16(+1.55%)
Jul 02, 2024 10.35 10.35 10.35 10.35 310 -0.40(-3.72%)
Jun 28, 2024 10.75 3 -0.20(-1.83%)
Jun 25, 2024 10.95 28 +0.11(+0.99%)
Jun 24, 2024 10.84 10.84 10.84 10.84 457 -1.83(-14.45%)
May 29, 2024 12.68 11 -0.49(-3.71%)
May 23, 2024 13.16 97 -0.47(-3.44%)
May 21, 2024 13.63 100 -0.60(-4.20%)
May 20, 2024 14.23 14.23 14.23 14.23 317 +0.34(+2.46%)
May 17, 2024 13.89 13.89 13.89 13.89 1,032 +0.21(+1.54%)
May 16, 2024 13.68 13.68 13.68 13.68 413 +0.38(+2.82%)
May 09, 2024 13.30 54 +0.28(+2.19%)
May 08, 2024 13.02 13.02 13.02 13.02 160 -1.03(-7.33%)
May 03, 2024 14.05 165 +0.11(+0.79%)
May 02, 2024 13.76 13.94 13.76 13.94 853 +0.34(+2.50%)
May 01, 2024 13.58 13.81 13.58 13.60 1,700 -0.01(-0.07%)
Apr 30, 2024 13.61 13.61 13.57 13.61 1,700 +0.09(+0.65%)
Apr 24, 2024 13.52 65 -0.02(-0.12%)
Apr 23, 2024 14.17 14.17 13.54 13.54 567 +0.14(+1.05%)
Apr 22, 2024 13.40 13.40 13.40 13.40 968 +0.25(+1.89%)
Apr 18, 2024 13.15 84 +0.15(+1.15%)
Apr 16, 2024 13.00 77 -2.10(-13.91%)
Apr 08, 2024 15.10 13 -0.13(-0.85%)
Apr 04, 2024 15.23 66 +0.30(+2.01%)
Apr 03, 2024 14.81 14.97 14.81 14.93 2,226 -0.37(-2.42%)
Apr 02, 2024 15.36 15.36 15.30 15.30 204 +0.46(+3.10%)
Apr 01, 2024 14.98 15.06 14.84 14.84 2,046 +0.01(+0.07%)
Mar 28, 2024 14.55 14.83 14.50 14.83 1,931 -1.06(-6.67%)
Mar 19, 2024 15.89 35 +1.32(+9.06%)
Mar 05, 2024 14.57 0 -0.28(-1.89%)
Feb 21, 2024 14.85 0 -0.30(-1.98%)
Feb 20, 2024 15.15 15.15 15.15 15.15 132 +0.38(+2.61%)
Feb 14, 2024 14.77 67 +0.36(+2.46%)
Feb 13, 2024 14.74 14.80 14.41 14.41 1,933 -0.07(-0.52%)
Feb 12, 2024 14.52 14.52 14.48 14.48 847 +0.24(+1.65%)
Feb 08, 2024 14.25 114 -0.30(-2.05%)
Feb 07, 2024 14.55 14.55 14.55 14.55 550 +0.15(+1.02%)
Feb 06, 2024 14.39 14.40 14.39 14.40 2,004 +0.87(+6.43%)
Feb 05, 2024 13.53 13.53 13.53 13.53 575 -0.28(-2.03%)
Feb 02, 2024 13.97 13.97 13.81 13.81 1,227 -0.18(-1.29%)
Feb 01, 2024 13.99 13.99 13.99 13.99 592 +0.25(+1.83%)
Jan 30, 2024 13.74 67 -0.35(-2.48%)
Jan 29, 2024 14.16 14.16 14.09 14.09 1,044 -0.08(-0.56%)
Jan 24, 2024 14.17 58 +0.99(+7.54%)
Jan 22, 2024 13.18 60 -1.08(-7.60%)
Jan 19, 2024 13.87 14.26 13.67 14.26 6,706 +0.39(+2.81%)
Jan 10, 2024 13.87 114 -0.83(-5.65%)
Dec 29, 2023 14.70 4 +0.14(+1.00%)
Dec 28, 2023 14.55 14.55 14.55 14.55 126 +0.29(+2.04%)
Dec 27, 2023 14.26 14.26 14.26 14.26 161 +0.00(+0.03%)
Dec 26, 2023 14.68 14.68 14.26 14.26 3,422 +0.26(+1.86%)
Dec 22, 2023 14.25 14.25 13.92 14.00 3,079 -0.24(-1.69%)
Dec 21, 2023 14.24 14.24 14.24 14.24 296 +0.38(+2.74%)
Dec 20, 2023 13.86 13.86 13.86 13.86 105 -0.14(-1.00%)
Dec 18, 2023 14.00 0 -0.25(-1.75%)
Dec 15, 2023 14.25 14.25 14.25 14.25 1,076 +1.27(+9.78%)
Dec 08, 2023 12.98 150 -1.13(-8.01%)
Dec 07, 2023 13.86 14.11 13.86 14.11 5,998 +0.06(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.