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 (%)
Aug 27, 2014 1.460 1.460 1.460 0 -0.01(-0.68%)
Aug 26, 2014 1.470 1.470 1.470 1.470 4,055 -0.01(-0.68%)
Aug 22, 2014 1.480 1.480 1.480 0 +0.02(+1.37%)
Aug 21, 2014 1.475 1.475 1.460 1.460 3,800 +0.03(+2.10%)
Aug 20, 2014 1.462 1.462 1.430 1.430 1,405 -0.02(-1.52%)
Aug 15, 2014 1.452 1.452 1.452 76 +0.02(+1.54%)
Aug 11, 2014 1.430 1.430 1.430 0 -0.00(-0.01%)
Aug 06, 2014 1.430 1.430 1.430 0 -0.06(-4.01%)
Aug 05, 2014 1.465 1.490 1.440 1.490 3,000 +0.04(+3.11%)
Aug 04, 2014 1.440 1.445 1.440 1.445 1,890 -0.00(-0.34%)
Jul 31, 2014 1.450 1.450 1.450 0 +0.02(+1.40%)
Jul 30, 2014 1.430 1.450 1.430 1.430 9,866 +0.00(+0.00%)
Jul 25, 2014 1.430 1.430 1.430 1.430 12,201 +0.00(+0.00%)
Jul 23, 2014 1.430 1.430 1.430 1.430 2,000 +0.02(+1.20%)
Jul 22, 2014 1.410 1.413 1.410 1.413 5,000 -0.01(-0.49%)
Jul 21, 2014 1.420 1.420 1.420 1.420 400 -0.01(-0.70%)
Jul 18, 2014 1.446 1.446 1.430 1.430 666 +0.00(+0.00%)
Jul 17, 2014 1.430 1.430 1.430 1.430 5,280 -0.02(-1.38%)
Jul 16, 2014 1.462 1.462 1.450 1.450 2,000 -0.04(-2.68%)
Jul 15, 2014 1.450 1.490 1.430 1.490 3,800 +0.01(+0.68%)
Jul 11, 2014 1.480 1.480 1.480 0 -0.02(-1.33%)
Jul 10, 2014 1.500 1.500 1.500 1.500 400 -0.07(-4.46%)
Jul 08, 2014 1.570 1.570 1.570 0 +0.05(+3.29%)
Jul 02, 2014 1.520 1.520 1.520 0 +0.01(+0.66%)
Jul 01, 2014 1.510 1.510 1.510 1.510 600 +0.00(+0.01%)
Jun 30, 2014 1.480 1.510 1.480 1.510 16,900 +0.02(+1.34%)
Jun 24, 2014 1.490 1.490 1.490 0 +0.02(+1.36%)
Jun 23, 2014 1.470 1.470 1.470 1.470 10,070 +0.01(+0.68%)
Jun 20, 2014 1.460 1.460 1.460 1.460 10,875 -0.03(-2.01%)
Jun 19, 2014 1.490 1.525 1.490 1.490 18,000 +0.11(+7.96%)
Jun 16, 2014 1.380 1.380 1.380 0 -0.05(-3.50%)
Jun 13, 2014 1.429 1.432 1.429 1.430 8,000 +0.07(+5.15%)
Jun 11, 2014 1.360 1.360 1.360 0 -0.04(-2.86%)
Jun 10, 2014 1.400 1.400 1.396 1.400 3,000 -0.01(-0.71%)
Jun 06, 2014 1.383 1.410 1.370 1.410 2,200 +0.04(+2.92%)
Jun 04, 2014 1.370 1.370 1.370 1.370 0 +0.03(+2.24%)
Jun 03, 2014 1.340 1.340 1.340 1.340 95,600 -0.01(-0.74%)
Jun 02, 2014 1.350 1.350 1.350 1.350 1,800 +0.00(+0.22%)
May 30, 2014 1.347 1.347 1.347 1.347 400 -0.01(-0.96%)
May 29, 2014 1.360 1.360 1.360 1.360 2,000 +0.03(+2.26%)
May 27, 2014 1.330 1.330 1.330 0 +0.00(+0.00%)
May 22, 2014 1.330 1.330 1.330 0 +0.03(+2.31%)
May 21, 2014 1.290 1.300 1.290 1.300 1,942 +0.01(+1.09%)
May 20, 2014 1.286 1.286 1.286 1.286 200 -0.06(-4.74%)
May 19, 2014 1.354 1.354 1.350 1.350 9,853 -0.03(-2.17%)
May 16, 2014 1.380 1.380 1.380 1.380 10,140 -0.01(-0.58%)
May 15, 2014 1.388 1.388 1.388 1.388 10,200 +0.03(+2.06%)
May 12, 2014 1.360 1.360 1.360 0 +0.05(+3.82%)
May 09, 2014 1.320 1.320 1.310 1.310 7,579 -0.02(-1.36%)
May 08, 2014 1.320 1.328 1.320 1.328 6,600 -0.05(-3.77%)
May 06, 2014 1.380 1.380 1.380 1.380 0 -0.00(-0.22%)
May 01, 2014 1.383 1.383 1.383 1.383 0 -0.00(-0.22%)
Apr 30, 2014 1.440 1.440 1.380 1.386 4,670 -0.06(-4.41%)
Apr 29, 2014 1.400 1.450 1.400 1.450 2,500 +0.01(+1.05%)
Apr 28, 2014 1.400 1.440 1.400 1.435 52,725 +0.06(+3.99%)
Apr 25, 2014 1.384 1.384 1.380 1.380 4,110 -0.02(-1.43%)
Apr 24, 2014 1.400 1.400 1.400 1.400 5,000 -0.03(-2.10%)
Apr 22, 2014 1.430 1.430 1.430 0 +0.04(+2.88%)
Apr 21, 2014 1.390 1.420 1.390 1.390 11,094 -0.01(-0.86%)
Apr 17, 2014 1.402 1.402 1.402 0 -0.07(-4.63%)
Apr 16, 2014 1.480 1.480 1.460 1.470 2,605 -0.01(-0.68%)
Apr 15, 2014 1.490 1.490 1.430 1.480 11,600 +0.00(+0.00%)
Apr 14, 2014 1.466 1.500 1.450 1.480 2,266 -0.00(-0.01%)
Apr 11, 2014 1.500 1.500 1.480 1.480 0 -0.05(-3.26%)
Apr 10, 2014 1.552 1.552 1.520 1.530 2,489 -0.03(-1.92%)
Apr 08, 2014 1.560 1.560 1.560 0 -0.07(-4.29%)
Apr 07, 2014 1.600 1.630 1.590 1.630 3,600 +0.05(+3.16%)
Apr 04, 2014 1.650 1.650 1.580 1.580 0 -0.07(-4.24%)
Apr 03, 2014 1.630 1.650 1.630 1.650 500 +0.01(+0.61%)
Apr 02, 2014 1.600 1.640 1.600 1.640 2,915 +0.08(+5.13%)
Apr 01, 2014 1.560 1.560 1.560 1.560 100 +0.01(+0.65%)
Mar 31, 2014 1.550 1.550 1.550 1.550 1,000 -0.00(-0.13%)
Mar 28, 2014 1.550 1.557 1.550 1.552 0 -0.05(-3.00%)
Mar 26, 2014 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 25, 2014 1.632 1.632 1.600 1.600 1,720 +0.05(+3.23%)
Mar 24, 2014 1.610 1.610 1.550 1.550 15,208 -0.07(-4.32%)
Mar 21, 2014 1.620 1.620 1.620 1.620 240 +0.06(+3.85%)
Mar 20, 2014 1.560 1.560 1.560 1.560 2,000 -0.05(-3.11%)
Mar 18, 2014 1.610 1.610 1.610 1.610 0 -0.06(-3.59%)
Mar 17, 2014 1.650 1.670 1.650 1.670 1,500 +0.01(+0.60%)
Mar 14, 2014 1.650 1.660 1.650 1.660 0 +0.01(+0.61%)
Mar 13, 2014 1.720 1.720 1.650 1.650 25,205 -0.14(-7.82%)
Mar 12, 2014 1.820 1.820 1.790 1.790 18,701 -0.06(-3.24%)
Mar 11, 2014 1.850 1.850 1.850 1.850 5,200 -0.01(-0.54%)
Mar 10, 2014 1.860 1.860 1.860 1.860 421 +0.04(+2.20%)
Mar 07, 2014 1.820 1.820 1.820 1.820 0 -0.05(-2.67%)
Mar 06, 2014 1.870 1.870 1.870 1.870 270 +0.05(+2.75%)
Mar 05, 2014 1.820 1.820 1.820 1.820 2,500 -0.03(-1.57%)
Mar 04, 2014 1.849 1.849 1.849 1.849 1,800 +0.18(+10.72%)
Mar 03, 2014 1.720 1.720 1.670 1.670 1,635 -0.06(-3.47%)
Feb 28, 2014 1.730 1.730 1.730 1.730 0 -0.02(-1.14%)
Feb 27, 2014 1.750 1.750 1.750 1.750 6,882 +0.04(+2.22%)
Feb 26, 2014 1.710 1.720 1.710 1.712 9,436 +0.06(+3.76%)
Feb 25, 2014 1.650 1.650 1.650 1.650 5,000 +0.02(+1.23%)
Feb 24, 2014 1.620 1.700 1.620 1.630 44,200 -0.07(-4.12%)
Feb 21, 2014 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 20, 2014 1.700 1.700 1.687 1.700 4,270 +0.04(+2.41%)
Feb 19, 2014 1.660 1.660 1.640 1.660 9,100 +0.02(+1.22%)
Feb 18, 2014 1.640 1.680 1.640 1.640 9,404 -0.04(-2.38%)
Feb 14, 2014 1.680 1.680 1.680 0 +0.03(+1.82%)
Feb 13, 2014 1.650 1.650 1.650 1.650 2,000 +0.01(+0.61%)
Feb 12, 2014 1.630 1.640 1.630 1.640 7,500 +0.06(+3.80%)
Feb 10, 2014 1.580 1.580 1.580 0 +0.04(+2.60%)
Feb 07, 2014 1.548 1.548 1.540 1.540 17,050 +0.06(+4.05%)
Feb 05, 2014 1.480 1.480 1.480 0 -0.02(-1.33%)
Feb 03, 2014 1.500 1.500 1.500 0 +0.02(+1.35%)
Jan 28, 2014 1.480 1.480 1.480 1.480 0 +0.01(+0.68%)
Jan 27, 2014 1.470 1.474 1.470 1.470 16,900 -0.04(-2.65%)
Jan 24, 2014 1.490 1.510 1.490 1.510 0 +0.04(+2.72%)
Jan 21, 2014 1.470 1.470 1.470 0 -0.03(-2.00%)
Jan 17, 2014 1.500 1.500 1.500 0 -0.04(-2.60%)
Jan 16, 2014 1.540 1.550 1.536 1.540 1,611 +0.02(+1.32%)
Jan 15, 2014 1.520 1.520 1.520 1.520 10,000 -0.02(-1.30%)
Jan 14, 2014 1.540 1.540 1.540 1.540 38,450 +0.01(+0.65%)
Jan 13, 2014 1.560 1.560 1.530 1.530 40,843 -0.07(-4.38%)
Jan 10, 2014 1.630 1.630 1.600 1.600 2,000 -0.07(-4.19%)
Jan 09, 2014 1.670 1.670 1.670 1.670 1,000 +0.03(+1.83%)
Jan 08, 2014 1.640 1.640 1.640 1.640 7,600 +0.12(+7.89%)
Jan 07, 2014 1.460 1.520 1.460 1.520 4,025 +0.06(+4.11%)
Jan 06, 2014 1.460 1.460 1.460 1.460 1,500 +0.00(+0.00%)
Jan 03, 2014 1.460 1.460 1.460 1.460 0 -0.01(-0.68%)
Dec 31, 2013 1.470 1.470 1.470 0 +0.01(+0.68%)
Dec 30, 2013 1.458 1.470 1.450 1.460 9,250 +0.03(+2.10%)
Dec 23, 2013 1.430 1.430 1.430 0 -0.03(-2.05%)
Dec 20, 2013 1.420 1.460 1.420 1.460 0 -0.09(-5.68%)
Dec 18, 2013 1.548 1.548 1.548 0 +0.02(+1.18%)
Dec 17, 2013 1.530 1.530 1.530 1.530 7,000 +0.03(+2.00%)
Dec 13, 2013 1.500 1.500 1.500 0 +0.01(+0.67%)
Dec 12, 2013 1.490 1.490 1.490 1.490 7,200 -0.01(-0.67%)
Dec 11, 2013 1.500 1.500 1.498 1.500 2,000 +0.02(+1.35%)
Dec 10, 2013 1.480 1.480 1.480 1.480 10,000 -0.03(-1.73%)
Dec 09, 2013 1.500 1.506 1.500 1.506 2,500 +0.04(+2.45%)
Dec 06, 2013 1.470 1.470 1.470 1.470 1,000 -0.05(-3.29%)
Dec 04, 2013 1.520 1.520 1.520 0 -0.02(-1.30%)
Dec 03, 2013 1.540 1.540 1.532 1.540 3,000 +0.03(+1.72%)
Dec 02, 2013 1.560 1.560 1.510 1.514 68,600 -0.05(-3.20%)
Nov 29, 2013 1.564 1.564 1.564 1.564 500 -0.05(-2.86%)
Nov 27, 2013 1.620 1.620 1.610 1.610 10,500 +0.00(+0.00%)
Nov 26, 2013 1.610 1.610 1.580 1.610 18,964 +0.03(+1.90%)
Nov 25, 2013 1.570 1.580 1.570 1.580 12,167 +0.01(+0.64%)
Nov 22, 2013 1.570 1.570 1.570 1.570 166 -0.01(-0.63%)
Nov 21, 2013 1.580 1.580 1.580 1.580 3,100 -0.01(-0.63%)
Nov 20, 2013 1.617 1.630 1.590 1.590 1,300 -0.06(-3.64%)
Nov 19, 2013 1.637 1.650 1.637 1.650 2,000 +0.00(+0.00%)
Nov 18, 2013 1.671 1.690 1.650 1.650 7,767 -0.01(-0.60%)
Nov 15, 2013 1.660 1.660 1.660 1.660 100 +0.06(+3.75%)
Nov 14, 2013 1.600 1.600 1.600 1.600 3,500 -0.02(-1.23%)
Nov 12, 2013 1.590 1.620 1.590 1.620 10,067 +0.02(+1.25%)
Nov 08, 2013 1.600 1.600 1.600 0 -0.04(-2.44%)
Nov 05, 2013 1.640 1.640 1.640 0 +0.00(+0.00%)
Nov 01, 2013 1.640 1.640 1.640 0 -0.00(-0.24%)
Oct 31, 2013 1.644 1.644 1.644 1.644 10,000 +0.01(+0.86%)
Oct 29, 2013 1.630 1.630 1.630 0 +0.03(+1.87%)
Oct 25, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 24, 2013 1.592 1.600 1.592 1.600 671 +0.03(+1.91%)
Oct 23, 2013 1.570 1.570 1.570 1.570 9,500 -0.03(-1.88%)
Oct 22, 2013 1.590 1.604 1.590 1.600 12,812 -0.04(-2.44%)
Oct 21, 2013 1.640 1.640 1.627 1.640 6,400 -0.01(-0.61%)
Oct 18, 2013 1.650 1.650 1.650 1.650 7,000 +0.08(+5.10%)
Oct 17, 2013 1.570 1.580 1.570 1.570 3,444 +0.00(+0.00%)
Oct 16, 2013 1.570 1.570 1.570 1.570 2,500 +0.00(+0.00%)
Oct 15, 2013 1.530 1.570 1.530 1.570 9,300 +0.04(+2.61%)
Oct 14, 2013 1.520 1.530 1.517 1.530 5,300 +0.02(+1.32%)
Oct 11, 2013 1.514 1.514 1.510 1.510 1,831 +0.01(+0.67%)
Oct 10, 2013 1.500 1.500 1.500 1.500 13,203 -0.03(-1.96%)
Oct 09, 2013 1.530 1.530 1.520 1.530 15,000 +0.07(+4.79%)
Oct 07, 2013 1.460 1.460 1.460 0 +0.00(+0.00%)
Oct 04, 2013 1.460 1.460 1.460 1.460 5,000 +0.02(+1.39%)
Oct 03, 2013 1.430 1.447 1.430 1.440 3,794 +0.03(+2.13%)
Oct 01, 2013 1.410 1.410 1.410 0 -0.01(-0.70%)
Sep 27, 2013 1.420 1.420 1.420 1.420 2,000 +0.00(+0.00%)
Sep 24, 2013 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 20, 2013 1.420 1.420 1.420 0 +0.05(+3.65%)
Sep 18, 2013 1.370 1.370 1.370 0 -0.04(-2.84%)
Sep 17, 2013 1.423 1.430 1.410 1.410 2,261 +0.05(+3.94%)
Sep 13, 2013 1.357 1.357 1.357 1.357 0 -0.04(-3.11%)
Sep 12, 2013 1.400 1.400 1.400 1.400 4,400 +0.00(+0.00%)
Sep 11, 2013 1.413 1.420 1.400 1.400 4,150 -0.04(-2.78%)
Sep 10, 2013 1.440 1.440 1.420 1.440 17,100 +0.03(+2.13%)
Sep 09, 2013 1.400 1.420 1.400 1.410 24,853 +0.01(+0.71%)
Sep 05, 2013 1.400 1.400 1.400 0 +0.00(+0.01%)
Sep 04, 2013 1.360 1.400 1.360 1.400 6,200 +0.02(+1.48%)
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.