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 (%)
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%)
Mar 05, 2018 1.120 1.120 1.120 1.120 1,000 +0.01(+0.94%)
Feb 27, 2018 1.110 1.110 1.110 0 +0.05(+4.68%)
Feb 21, 2018 1.060 1.060 1.060 0 +0.00(+0.00%)
Feb 20, 2018 1.060 1.060 1.060 1.060 14,201 +0.04(+3.92%)
Feb 12, 2018 1.020 1.020 1.020 0 -0.06(-5.56%)
Feb 09, 2018 1.049 1.080 1.049 1.080 6,549 +0.03(+2.86%)
Feb 06, 2018 1.050 1.050 1.050 0 -0.11(-9.48%)
Feb 02, 2018 1.160 1.160 1.160 0 +0.06(+5.45%)
Jan 31, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Jan 26, 2018 1.120 1.120 1.120 0 +0.11(+10.89%)
Jan 19, 2018 1.010 1.010 1.010 0 -0.06(-5.61%)
Jan 16, 2018 1.070 1.070 1.070 7 +0.00(+0.00%)
Jan 11, 2018 1.070 1.070 1.070 0 -0.02(-1.83%)
Jan 10, 2018 1.090 1.090 1.090 1.090 2,000 +0.02(+1.87%)
Jan 08, 2018 1.070 1.070 1.070 0 +0.02(+1.90%)
Jan 03, 2018 1.050 1.050 1.050 0 +0.02(+1.94%)
Jan 02, 2018 1.030 1.030 1.030 1.030 800 +0.00(+0.00%)
Dec 29, 2017 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 28, 2017 1.030 1.030 1.030 1.030 734 -0.01(-0.96%)
Dec 26, 2017 1.040 1.040 1.040 0 +0.04(+4.00%)
Dec 21, 2017 1.000 1.000 1.000 0 -0.02(-1.96%)
Dec 18, 2017 1.020 1.020 1.020 0 -0.01(-0.97%)
Dec 15, 2017 1.030 1.030 1.030 1.030 6,000 -0.01(-0.89%)
Dec 12, 2017 1.039 1.039 1.039 34,800 +0.01(+0.89%)
Dec 06, 2017 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 04, 2017 1.030 1.030 1.030 0 -0.13(-11.21%)
Nov 28, 2017 1.160 1.160 1.160 0 -0.03(-2.52%)
Nov 27, 2017 1.190 1.190 1.190 1.190 8,402 +0.12(+11.21%)
Nov 21, 2017 1.070 1.070 1.070 0 +0.02(+1.90%)
Nov 16, 2017 1.050 1.050 1.050 0 +0.02(+1.94%)
Nov 15, 2017 1.030 1.030 1.030 1.030 5,250 +0.00(+0.00%)
Nov 09, 2017 1.030 1.030 1.030 0 -0.05(-4.63%)
Nov 03, 2017 1.080 1.080 1.080 0 +0.04(+3.85%)
Nov 02, 2017 1.040 1.040 1.040 1.040 6,000 +0.01(+0.97%)
Nov 01, 2017 1.030 1.030 1.030 1.030 1,200 -0.01(-1.44%)
Oct 31, 2017 1.045 1.045 1.045 1.045 1,800 -0.04(-3.24%)
Oct 26, 2017 1.080 1.080 1.080 0 +0.02(+1.89%)
Oct 25, 2017 1.060 1.060 1.060 1.060 1,672 -0.02(-1.85%)
Oct 23, 2017 1.080 1.080 1.080 0 -0.07(-6.09%)
Oct 19, 2017 1.150 1.150 1.150 0 +0.06(+5.50%)
Oct 18, 2017 1.090 1.090 1.090 1.090 23,000 -0.05(-4.45%)
Oct 13, 2017 1.141 1.141 1.141 0 +0.01(+0.96%)
Oct 11, 2017 1.130 1.130 1.130 0 -0.05(-4.24%)
Oct 10, 2017 1.140 1.180 1.140 1.180 2,700 +0.05(+4.42%)
Oct 09, 2017 1.130 1.130 1.130 1.130 2,800 -0.04(-3.42%)
Oct 05, 2017 1.170 1.170 1.170 0 -0.00(-0.34%)
Oct 03, 2017 1.174 1.174 1.174 0 +0.01(+1.21%)
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.