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 (%)
Feb 20, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 19, 2019 0.9000 0.9000 0.9000 0.9000 126 +0.00(+0.00%)
Feb 15, 2019 0.9000 0.9000 0.9000 0.9000 1,200 +0.02(+2.27%)
Feb 06, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 31, 2019 0.8800 0.8800 0.8800 0 +0.09(+11.39%)
Jan 14, 2019 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Jan 11, 2019 0.8050 0.8050 0.8000 0.8000 3,000 -0.02(-2.44%)
Jan 08, 2019 0.8200 0.8200 0.8200 0 +0.04(+5.13%)
Jan 04, 2019 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 03, 2019 0.7800 0.7800 0.7800 0.7800 1,067 -0.04(-4.88%)
Dec 31, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.24%)
Dec 19, 2018 0.8020 0.8020 0.8020 0 -0.02(-2.20%)
Dec 13, 2018 0.8200 0.8200 0.8200 0 +0.03(+3.26%)
Dec 06, 2018 0.7941 0.7941 0.7941 0 -0.11(-11.77%)
Dec 04, 2018 0.9000 0.9000 0.9000 5 +0.00(+0.00%)
Nov 23, 2018 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Nov 07, 2018 0.9400 0.9400 0.9400 0 +0.05(+6.21%)
Nov 05, 2018 0.8850 0.8850 0.8850 0 +0.03(+3.81%)
Oct 29, 2018 0.8525 0.8525 0.8525 0 +0.00(+0.29%)
Oct 19, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 16, 2018 0.8500 0.8500 0.8500 0.8500 500 -0.12(-12.82%)
Oct 12, 2018 0.9750 0.9750 0.9750 0 -0.04(-3.47%)
Oct 08, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 20, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 18, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 14, 2018 1.010 1.010 1.010 0 +0.13(+14.77%)
Sep 12, 2018 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Sep 11, 2018 0.9000 0.9000 0.9000 0.9000 501 +0.04(+4.05%)
Sep 10, 2018 0.9100 0.9100 0.8650 0.8650 3,723 -0.05(-5.05%)
Sep 07, 2018 0.9300 0.9300 0.9110 0.9110 1,500 +0.01(+1.22%)
Sep 06, 2018 0.9050 0.9050 0.9000 0.9000 2,126 +0.03(+2.86%)
Sep 05, 2018 0.9190 0.9190 0.8750 0.8750 7,217 -0.03(-2.78%)
Sep 04, 2018 0.9450 0.9450 0.9000 0.9000 3,776 -0.03(-3.23%)
Aug 31, 2018 0.9300 0.9300 0.9300 0 -0.02(-2.62%)
Aug 30, 2018 0.9550 0.9550 0.9550 0.9550 864 +0.02(+1.60%)
Aug 29, 2018 0.9400 0.9400 0.9400 0.9400 7,748 -0.01(-1.05%)
Aug 27, 2018 0.9500 0.9500 0.9500 0 +0.06(+6.74%)
Aug 21, 2018 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Aug 14, 2018 0.8700 0.8700 0.8700 0 -0.04(-3.87%)
Aug 07, 2018 0.9050 0.9050 0.9050 0 +0.02(+2.78%)
Aug 06, 2018 0.8805 0.8805 0.8805 0.8805 1,000 -0.14(-13.68%)
Jul 24, 2018 1.020 1.020 1.020 0 -0.02(-1.92%)
Jul 18, 2018 1.040 1.040 1.040 0 -0.11(-9.57%)
Jul 13, 2018 1.150 1.150 1.150 0 +0.09(+8.49%)
Jul 12, 2018 1.060 1.060 1.060 1.060 1,000 +0.02(+1.92%)
Jul 03, 2018 1.040 1.040 1.040 0 -0.05(-4.59%)
Jun 28, 2018 1.090 1.090 1.090 0 -0.11(-9.17%)
Jun 20, 2018 1.200 1.200 1.200 0 -0.19(-13.67%)
Jun 05, 2018 1.390 1.390 1.390 0 +0.14(+11.20%)
May 29, 2018 1.250 1.250 1.250 0 -0.05(-3.85%)
May 14, 2018 1.300 1.300 1.300 0 -0.02(-1.52%)
May 10, 2018 1.320 1.320 1.320 0 +0.03(+2.33%)
Apr 26, 2018 1.290 1.290 1.290 0 +0.06(+4.88%)
Apr 23, 2018 1.230 1.230 1.230 0 -0.06(-4.65%)
Apr 20, 2018 1.290 1.290 1.290 1.290 1,000 +0.03(+2.38%)
Apr 19, 2018 1.260 1.260 1.260 1.260 4,600 -0.08(-5.97%)
Apr 18, 2018 1.340 1.340 1.340 1.340 1,000 -0.03(-2.19%)
Apr 17, 2018 1.350 1.370 1.350 1.370 410 +0.15(+12.30%)
Apr 16, 2018 1.220 1.220 1.220 1.220 2,500 +0.06(+5.17%)
Apr 05, 2018 1.160 1.160 1.160 0 +0.06(+5.45%)
Mar 28, 2018 1.100 1.100 1.100 0 -0.05(-4.35%)
Mar 23, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 22, 2018 1.150 1.150 1.150 1.150 6,400 -0.04(-3.36%)
Mar 21, 2018 1.190 1.190 1.190 1.190 2,000 -0.01(-0.83%)
Mar 20, 2018 1.150 1.200 1.150 1.200 670 +0.05(+4.35%)
Mar 15, 2018 1.150 1.150 1.150 0 +0.02(+1.77%)
Mar 13, 2018 1.130 1.130 1.130 0 +0.03(+2.73%)
Mar 12, 2018 1.100 1.100 1.100 1.100 8,000 +0.02(+1.85%)
Mar 07, 2018 1.080 1.080 1.080 0 -0.06(-5.26%)
Mar 06, 2018 1.140 1.140 1.140 1.140 900 +0.02(+1.79%)
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.