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 27, 2020 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Mar 19, 2020 0.6400 0.6400 0.6400 0 -0.05(-7.91%)
Mar 16, 2020 0.6950 0.6950 0.6950 0 -0.04(-4.79%)
Mar 13, 2020 0.7250 0.7300 0.7250 0.7300 3,000 +0.05(+7.35%)
Mar 12, 2020 0.7100 0.7100 0.6800 0.6800 12,009 -0.21(-23.60%)
Mar 10, 2020 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Mar 05, 2020 0.8900 0.8900 0.8900 0 -0.05(-5.82%)
Mar 04, 2020 0.9450 0.9450 0.9450 34 +0.00(+0.00%)
Feb 20, 2020 0.9450 0.9450 0.9450 0 +0.02(+1.89%)
Feb 06, 2020 0.9275 0.9275 0.9275 0 -0.02(-2.37%)
Jan 29, 2020 0.9500 0.9500 0.9500 0 -0.07(-6.86%)
Jan 21, 2020 1.020 1.020 1.020 0 -0.07(-6.13%)
Jan 16, 2020 1.087 1.087 1.087 0 +0.11(+10.88%)
Jan 07, 2020 0.9800 0.9800 0.9800 0 +0.07(+7.69%)
Dec 20, 2019 0.9100 0.9100 0.9100 0 -0.00(-0.32%)
Dec 19, 2019 0.9129 0.9129 0.9129 0.9129 850 -0.01(-0.77%)
Dec 16, 2019 0.9200 0.9200 0.9200 0 +0.03(+2.91%)
Dec 03, 2019 0.8940 0.8940 0.8940 0 +0.00(+0.00%)
Dec 02, 2019 0.8940 0.8940 0.8940 0.8940 1,000 -0.00(-0.11%)
Nov 29, 2019 0.8950 0.8950 0.8950 0.8950 500 +0.03(+2.87%)
Nov 21, 2019 0.8700 0.8700 0.8700 0 +0.03(+2.96%)
Nov 18, 2019 0.8450 0.8450 0.8450 0 -0.00(-0.39%)
Nov 15, 2019 0.8483 0.8483 0.8483 0.8483 200 -0.06(-6.52%)
Nov 08, 2019 0.9075 0.9075 0.9075 0 +0.01(+0.83%)
Nov 04, 2019 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Oct 22, 2019 0.8600 0.8600 0.8600 0 +0.07(+8.22%)
Oct 17, 2019 0.7947 0.7947 0.7947 0 -0.02(-1.89%)
Oct 15, 2019 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Oct 10, 2019 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Oct 09, 2019 0.8250 0.8250 0.8200 0.8200 2,092 -0.03(-3.53%)
Sep 24, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 23, 2019 0.8592 0.8592 0.8500 0.8500 2,600 -0.04(-4.82%)
Sep 19, 2019 0.8930 0.8930 0.8930 0 +0.00(+0.00%)
Sep 17, 2019 0.8930 0.8930 0.8930 0 +0.04(+5.06%)
Aug 27, 2019 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Aug 26, 2019 0.8300 0.8300 0.8300 0.8300 2,000 +0.03(+3.75%)
Aug 14, 2019 0.8000 0.8000 0.8000 0 -0.14(-14.64%)
Aug 07, 2019 0.9372 0.9372 0.9372 0 +0.00(+0.00%)
Aug 06, 2019 0.9372 0.9372 0.9372 0.9372 1,500 -0.16(-14.80%)
Jul 16, 2019 1.100 1.100 1.100 0 +0.01(+0.55%)
Jul 15, 2019 1.094 1.094 1.094 1.094 100 -0.01(-0.55%)
Jul 01, 2019 1.100 1.100 1.100 0 +0.02(+1.85%)
Jun 28, 2019 1.080 1.080 1.080 1.080 100 +0.07(+6.93%)
Jun 24, 2019 1.010 1.010 1.010 0 +0.04(+4.12%)
Jun 21, 2019 0.9775 0.9775 0.9700 0.9700 1,400 +0.00(+0.34%)
Jun 14, 2019 0.9667 0.9667 0.9667 0 +0.00(+0.00%)
Jun 12, 2019 0.9667 0.9667 0.9667 0 -0.03(-3.21%)
Jun 11, 2019 0.9988 0.9988 0.9988 0.9988 1,632 +0.02(+1.81%)
Jun 10, 2019 0.9709 0.9810 0.9635 0.9810 18,588 +0.07(+8.04%)
Jun 07, 2019 0.9080 0.9080 0.9040 0.9080 65,400 -0.14(-13.52%)
Jun 05, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
May 28, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 16, 2019 1.050 1.050 1.050 0 -0.02(-1.87%)
Apr 11, 2019 1.070 1.070 1.070 0 +0.00(+0.00%)
Apr 09, 2019 1.070 1.070 1.070 0 +0.04(+3.88%)
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.