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: CJEWF )

1.426 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 22, 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 (%)
Oct 31, 2016 0.6800 0.6900 0.6800 0.6900 3,400 +0.00(+0.00%)
Oct 28, 2016 0.6920 0.6920 0.6900 0.6900 3,200 -0.02(-2.13%)
Oct 25, 2016 0.7050 0.7050 0.7050 0 -0.00(-0.14%)
Oct 24, 2016 0.7060 0.7060 0.7060 0.7060 3,000 +0.03(+3.82%)
Oct 14, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Oct 12, 2016 0.6800 0.6800 0.6800 0 -0.01(-0.73%)
Oct 11, 2016 0.6850 0.6850 0.6850 0.6850 30,000 -0.01(-1.58%)
Oct 06, 2016 0.6960 0.6960 0.6960 0 +0.02(+2.35%)
Oct 05, 2016 0.6800 0.6800 0.6800 0.6800 1,800 -0.02(-3.55%)
Oct 03, 2016 0.7050 0.7050 0.7050 0.7050 0 +0.00(+0.00%)
Sep 30, 2016 0.7050 0.7050 0.7050 0.7050 0 +0.00(+0.00%)
Sep 29, 2016 0.7050 0.7050 0.7050 0.7050 0 +0.00(+0.00%)
Sep 28, 2016 0.7050 0.7050 0.7050 0.7050 0 +0.00(+0.00%)
Sep 27, 2016 0.7050 0.7050 0.7050 0.7050 0 +0.00(+0.00%)
Sep 23, 2016 0.7050 0.7050 0.7050 0 -0.04(-4.73%)
Sep 22, 2016 0.7400 0.7400 0.7400 0.7400 655 +0.03(+4.23%)
Sep 16, 2016 0.7100 0.7100 0.7100 0 -0.01(-0.70%)
Sep 15, 2016 0.7190 0.7190 0.7150 0.7150 5,000 -0.03(-3.70%)
Sep 14, 2016 0.7425 0.7425 0.7425 0.7425 2,200 +0.03(+4.58%)
Sep 13, 2016 0.7100 0.7100 0.7100 0.7100 2,400 -0.00(-0.56%)
Sep 12, 2016 0.7140 0.7140 0.7140 0.7140 2,000 -0.03(-3.51%)
Sep 08, 2016 0.7400 0.7400 0.7400 0 +0.06(+9.63%)
Sep 02, 2016 0.6750 0.6750 0.6750 0 -0.08(-10.60%)
Aug 26, 2016 0.7550 0.7550 0.7550 0 +0.02(+2.29%)
Aug 16, 2016 0.7381 0.7381 0.7381 0 +0.03(+3.81%)
Aug 12, 2016 0.7110 0.7110 0.7110 0 -0.03(-4.56%)
Aug 11, 2016 0.7450 0.7450 0.7450 0.7450 28,000 +0.00(+0.00%)
Aug 10, 2016 0.7450 0.7450 0.7450 0.7450 2,800 -0.05(-5.70%)
Aug 04, 2016 0.7900 0.7900 0.7900 0 +0.03(+3.27%)
Aug 03, 2016 0.7650 0.7650 0.7650 0.7650 2,000 +0.01(+0.66%)
Aug 01, 2016 0.7600 0.7600 0.7600 0 +0.03(+3.40%)
Jul 22, 2016 0.7350 0.7350 0.7350 0 -0.01(-0.68%)
Jul 20, 2016 0.7400 0.7400 0.7400 0 +0.00(+0.54%)
Jul 18, 2016 0.7360 0.7360 0.7360 0 +0.01(+1.24%)
Jul 13, 2016 0.7270 0.7270 0.7270 0 -0.02(-2.31%)
Jul 12, 2016 0.7350 0.7442 0.7350 0.7442 800 +0.05(+7.08%)
Jul 01, 2016 0.6950 0.6950 0.6950 0 -0.02(-2.11%)
Jun 30, 2016 0.7100 0.7100 0.7100 0.7100 26,350 +0.02(+2.90%)
Jun 28, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.85%)
Jun 16, 2016 0.7030 0.7030 0.7030 0 +0.04(+5.71%)
Jun 13, 2016 0.6650 0.6650 0.6650 0 -0.06(-8.90%)
Jun 10, 2016 0.7300 0.7300 0.7300 0.7300 1,000 +0.01(+1.37%)
Jun 07, 2016 0.7201 0.7201 0.7201 0 -0.00(-0.68%)
Jun 06, 2016 0.7250 0.7250 0.7250 0.7250 2,200 +0.05(+8.21%)
Jun 01, 2016 0.6700 0.6700 0.6700 0 +0.02(+2.29%)
May 31, 2016 0.6550 0.6550 0.6550 0.6550 4,400 +0.01(+0.77%)
May 26, 2016 0.6500 0.6500 0.6500 0 -0.01(-1.91%)
May 25, 2016 0.6500 0.6626 0.6500 0.6626 1,700 -0.01(-0.80%)
May 23, 2016 0.6680 0.6680 0.6680 0 +0.01(+0.75%)
May 19, 2016 0.6630 0.6630 0.6630 0 -0.00(-0.60%)
May 17, 2016 0.6670 0.6670 0.6670 0 +0.04(+6.38%)
May 13, 2016 0.6270 0.6270 0.6270 0 -0.01(-0.79%)
May 11, 2016 0.6320 0.6320 0.6320 0 -0.04(-5.67%)
May 06, 2016 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
May 02, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.59%)
Apr 29, 2016 0.6760 0.6760 0.6760 0.6760 5,000 -0.06(-8.03%)
Apr 28, 2016 0.7350 0.7350 0.7350 0.7350 5,400 -0.04(-4.55%)
Apr 21, 2016 0.7700 0.7700 0.7700 0 +0.06(+8.76%)
Apr 14, 2016 0.7080 0.7080 0.7080 0 +0.01(+1.14%)
Apr 13, 2016 0.7000 0.7000 0.7000 0.7000 3,201 +0.02(+3.24%)
Apr 11, 2016 0.6780 0.6780 0.6780 0 +0.01(+1.19%)
Apr 08, 2016 0.6700 0.6700 0.6700 0.6700 1,000 +0.05(+8.59%)
Apr 07, 2016 0.6170 0.6170 0.6170 0.6170 5,200 -0.01(-1.28%)
Apr 06, 2016 0.6250 0.6250 0.6250 0.6250 1,175 +0.03(+5.04%)
Apr 04, 2016 0.5950 0.5950 0.5950 0 +0.02(+2.59%)
Mar 28, 2016 0.5800 0.5800 0.5800 0 -0.07(-10.77%)
Mar 24, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.46%)
Mar 17, 2016 0.6470 0.6470 0.6470 0 -0.02(-3.43%)
Mar 14, 2016 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Mar 07, 2016 0.6300 0.6300 0.6300 0 +0.02(+2.44%)
Mar 02, 2016 0.6150 0.6150 0.6150 0 +0.06(+11.82%)
Feb 25, 2016 0.5500 0.5500 0.5500 0 -0.03(-5.58%)
Feb 24, 2016 0.5825 0.5825 0.5825 0.5825 1,400 +0.02(+3.46%)
Feb 23, 2016 0.5630 0.5630 0.5630 0.5630 15,400 -0.01(-1.14%)
Feb 22, 2016 0.5695 0.5695 0.5695 0.5695 6,000 +0.04(+7.43%)
Feb 09, 2016 0.5301 0.5301 0.5301 0 -0.04(-7.00%)
Feb 08, 2016 0.5700 0.5700 0.5700 0.5700 1,000 +0.01(+1.79%)
Feb 04, 2016 0.5600 0.5600 0.5600 0 -0.01(-2.61%)
Feb 01, 2016 0.5750 0.5750 0.5750 0 +0.04(+7.48%)
Jan 27, 2016 0.5350 0.5350 0.5350 0 +0.01(+0.94%)
Jan 26, 2016 0.5300 0.5300 0.5300 0.5300 13,400 -0.05(-9.40%)
Jan 22, 2016 0.5850 0.5850 0.5850 0 +0.03(+6.36%)
Jan 21, 2016 0.5500 0.5500 0.5500 0.5500 4,200 +0.02(+3.97%)
Jan 20, 2016 0.5290 0.5290 0.5290 0.5290 14,600 -0.03(-5.45%)
Jan 19, 2016 0.5595 0.5595 0.5595 0.5595 22,200 -0.02(-3.03%)
Jan 15, 2016 0.5770 0.5770 0.5770 0 -0.04(-6.18%)
Jan 14, 2016 0.6150 0.6150 0.6150 0.6150 1,000 +0.05(+9.82%)
Jan 13, 2016 0.5600 0.5600 0.5600 0.5600 20,200 -0.00(-0.71%)
Jan 12, 2016 0.5890 0.5890 0.5640 0.5640 9,800 -0.04(-6.00%)
Jan 07, 2016 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jan 06, 2016 0.5800 0.6500 0.5800 0.6200 36,419 -0.02(-2.36%)
Dec 31, 2015 0.6350 0.6350 0.6350 0 +0.02(+3.00%)
Dec 30, 2015 0.6850 0.6850 0.6165 0.6165 28,131 -0.02(-2.76%)
Dec 29, 2015 0.6300 0.6340 0.6200 0.6340 6,598 +0.01(+1.44%)
Dec 28, 2015 0.6250 0.6250 0.6250 0.6250 142,000 -0.05(-7.41%)
Dec 24, 2015 0.6750 0.6750 0.6750 0 +0.02(+2.27%)
Dec 23, 2015 0.6600 0.6600 0.6600 0.6600 20,400 +0.01(+2.01%)
Dec 21, 2015 0.6470 0.6470 0.6470 0 -0.07(-10.14%)
Dec 18, 2015 0.6350 0.7200 0.6350 0.7200 8,401 +0.07(+10.68%)
Dec 17, 2015 0.6702 0.6702 0.6505 0.6505 15,100 -0.05(-7.73%)
Dec 16, 2015 0.7050 0.7050 0.7050 0.7050 600 +0.05(+7.63%)
Dec 15, 2015 0.7100 0.7100 0.6550 0.6550 20,399 -0.02(-2.24%)
Dec 11, 2015 0.6700 0.6700 0.6700 0 -0.04(-5.63%)
Dec 09, 2015 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 08, 2015 0.6800 0.7100 0.6800 0.7100 11,890 -0.09(-11.25%)
Dec 04, 2015 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Dec 03, 2015 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Dec 01, 2015 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Nov 30, 2015 0.8000 0.8000 0.8000 0.8000 6,000 +0.05(+5.96%)
Nov 20, 2015 0.7570 0.7570 0.7550 0.7550 7,500 +0.04(+4.86%)
Nov 18, 2015 0.7200 0.7200 0.7200 0 -0.04(-5.26%)
Nov 12, 2015 0.7600 0.7600 0.7600 0 -0.08(-9.52%)
Nov 10, 2015 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
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.