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 (%)
Mar 17, 2017 0.9690 0.9690 0.9690 0 -0.01(-0.62%)
Mar 16, 2017 0.9760 0.9760 0.9750 0.9750 4,000 +0.06(+7.00%)
Mar 09, 2017 0.9112 0.9112 0.9112 0 +0.02(+1.81%)
Mar 08, 2017 0.8950 0.8950 0.8950 0.8950 25,400 -0.03(-2.86%)
Mar 07, 2017 0.9214 0.9214 0.9214 0.9214 500 +0.04(+4.70%)
Mar 02, 2017 0.8800 0.8800 0.8800 0 -0.08(-8.14%)
Mar 01, 2017 0.9580 0.9580 0.9580 0.9580 1,200 +0.06(+6.44%)
Feb 23, 2017 0.9000 0.9000 0.9000 0 -0.01(-0.66%)
Feb 22, 2017 0.9060 0.9060 0.9060 0.9060 2,000 +0.05(+5.96%)
Feb 09, 2017 0.8550 0.8550 0.8550 0 +0.00(+0.47%)
Feb 02, 2017 0.8510 0.8510 0.8510 0 +0.04(+5.45%)
Jan 31, 2017 0.8070 0.8070 0.8070 6,800 +0.00(+0.00%)
Jan 30, 2017 0.8070 0.8070 0.8070 0.8070 3,200 -0.02(-2.89%)
Jan 26, 2017 0.8310 0.8310 0.8310 0 +0.01(+0.73%)
Jan 25, 2017 0.8250 0.8250 0.8250 0.8250 600 -0.02(-2.14%)
Jan 23, 2017 0.8430 0.8430 0.8430 0 -0.03(-3.10%)
Jan 13, 2017 0.8700 0.8700 0.8700 0 +0.01(+1.52%)
Jan 10, 2017 0.8570 0.8570 0.8570 13,350 +0.12(+16.60%)
Dec 30, 2016 0.7350 0.7350 0.7350 0 -0.00(-0.54%)
Dec 29, 2016 0.7390 0.7390 0.7390 0.7390 1,000 -0.00(-0.54%)
Dec 28, 2016 0.7430 0.7430 0.7430 0.7430 17,600 +0.00(+0.41%)
Dec 22, 2016 0.7400 0.7400 0.7400 0 -0.05(-6.33%)
Dec 20, 2016 0.7900 0.7900 0.7900 1 -0.00(-0.50%)
Dec 13, 2016 0.7940 0.7940 0.7940 0 +0.00(+0.00%)
Dec 09, 2016 0.7940 0.7940 0.7940 0 -0.01(-1.00%)
Nov 29, 2016 0.8020 0.8020 0.8020 21,907 -0.00(-0.25%)
Nov 28, 2016 0.8040 0.8040 0.8040 0.8040 400 +0.07(+9.54%)
Nov 22, 2016 0.7340 0.7340 0.7340 0 +0.02(+3.38%)
Nov 09, 2016 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Nov 08, 2016 0.7500 0.7500 0.7500 0.7500 7,000 +0.03(+4.17%)
Nov 03, 2016 0.7200 0.7200 0.7200 0 -0.02(-3.10%)
Nov 02, 2016 0.7430 0.7430 0.7430 0.7430 10,000 +0.04(+5.24%)
Nov 01, 2016 0.7186 0.7200 0.7060 0.7060 9,400 +0.02(+2.32%)
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%)
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.