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 27, 2012 1.385 1.385 1.385 1.385 0 -0.01(-1.07%)
Sep 26, 2012 1.399 1.400 1.399 1.400 19,143 -0.02(-1.41%)
Sep 25, 2012 1.420 1.420 1.420 1.420 9,300 +0.00(+0.35%)
Sep 24, 2012 1.415 1.420 1.415 1.415 72,900 -0.02(-1.74%)
Sep 21, 2012 1.440 1.440 1.380 1.440 3,700 +0.03(+2.49%)
Sep 20, 2012 1.430 1.430 1.370 1.405 18,142 -0.07(-4.75%)
Sep 19, 2012 1.470 1.475 1.470 1.475 7,000 +0.04(+2.43%)
Sep 18, 2012 1.430 1.480 1.430 1.440 6,400 +0.12(+9.26%)
Sep 14, 2012 1.318 1.318 1.318 0 +0.07(+5.86%)
Sep 12, 2012 1.245 1.245 1.245 1,000 +0.02(+1.22%)
Sep 10, 2012 1.230 1.230 1.230 0 +0.01(+1.23%)
Sep 07, 2012 1.215 1.215 1.215 1.215 200 +0.05(+3.85%)
Sep 06, 2012 1.170 1.170 1.170 1.170 4,000 -0.03(-2.50%)
Sep 04, 2012 1.200 1.200 1.200 0 -0.05(-4.00%)
Aug 29, 2012 1.250 1.250 1.250 1.250 0 -0.05(-3.85%)
Aug 27, 2012 1.300 1.300 1.300 1.300 200 +0.01(+0.39%)
Aug 24, 2012 1.295 1.295 1.295 1.295 1,535 +0.01(+1.17%)
Aug 23, 2012 1.290 1.290 1.280 1.280 5,000 +0.06(+4.92%)
Aug 22, 2012 1.220 1.220 1.220 1.220 2,000 -0.01(-0.81%)
Aug 21, 2012 1.220 1.230 1.220 1.230 8,380 +0.00(+0.00%)
Aug 17, 2012 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 16, 2012 1.270 1.270 1.230 1.230 2,400 -0.03(-2.38%)
Aug 11, 2012 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 10, 2012 1.260 1.260 1.260 1.260 4,000 +0.02(+1.61%)
Aug 08, 2012 1.240 1.240 1.240 0 +0.09(+7.83%)
Aug 06, 2012 1.150 1.150 1.150 0 +0.03(+2.68%)
Aug 03, 2012 1.120 1.120 1.120 1.120 4,000 -0.03(-2.61%)
Jul 31, 2012 1.150 1.150 1.150 0 +0.04(+3.60%)
Jul 30, 2012 1.150 1.150 1.105 1.110 24,110 +0.00(+0.00%)
Jul 27, 2012 1.100 1.110 1.080 1.110 5,000 +0.01(+0.91%)
Jul 26, 2012 1.120 1.120 1.080 1.100 4,900 -0.08(-6.78%)
Jul 25, 2012 1.150 1.180 1.150 1.180 2,500 +0.03(+2.61%)
Jul 24, 2012 1.170 1.170 1.120 1.150 11,163 -0.01(-0.86%)
Jul 23, 2012 1.190 1.200 1.160 1.160 14,930 -0.06(-4.92%)
Jul 20, 2012 1.200 1.220 1.200 1.220 7,764 +0.05(+4.27%)
Jul 19, 2012 1.170 1.210 1.170 1.170 11,272 -0.01(-0.85%)
Jul 18, 2012 1.170 1.180 1.170 1.180 4,420 +0.00(+0.00%)
Jul 17, 2012 1.220 1.250 1.170 1.180 21,880 -0.02(-1.67%)
Jul 14, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 13, 2012 1.200 1.230 1.200 1.200 16,000 -0.04(-3.23%)
Jul 12, 2012 1.240 1.240 1.200 1.240 17,302 -0.13(-9.49%)
Jul 11, 2012 1.370 1.370 1.370 1.370 6,000 +0.02(+1.48%)
Jul 10, 2012 1.350 1.390 1.340 1.350 8,583 -0.06(-4.26%)
Jul 09, 2012 1.410 1.410 1.350 1.410 31,365 -0.03(-2.08%)
Jul 06, 2012 1.430 1.440 1.430 1.440 5,472 +0.04(+2.86%)
Jul 05, 2012 1.400 1.400 1.400 1.400 35,700 +0.11(+8.53%)
Jul 03, 2012 1.280 1.290 1.280 1.290 8,600 +0.03(+2.38%)
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.