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 30, 2017 1.020 1.020 1.020 0 +0.00(+0.00%)
Aug 29, 2017 0.9800 1.020 0.9800 1.020 55,100 -0.02(-1.92%)
Aug 28, 2017 1.040 1.040 1.040 1.040 6,000 +0.01(+0.58%)
Aug 24, 2017 1.034 1.034 1.034 0 +0.00(+0.39%)
Aug 21, 2017 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 18, 2017 1.030 1.030 1.030 1.030 2,200 -0.02(-1.61%)
Aug 16, 2017 1.047 1.047 1.047 0 +0.04(+3.65%)
Aug 15, 2017 1.011 1.011 1.010 1.010 1,000 +0.00(+0.00%)
Aug 11, 2017 1.010 1.010 1.010 0 -0.04(-3.81%)
Jul 31, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 20, 2017 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 17, 2017 1.030 1.030 1.030 0 -0.07(-6.36%)
Jul 13, 2017 1.100 1.100 1.100 0 +0.08(+7.84%)
Jul 10, 2017 1.020 1.020 1.020 0 -0.03(-3.21%)
Jul 06, 2017 1.054 1.054 1.054 0 +0.03(+3.31%)
Jul 03, 2017 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jun 28, 2017 1.020 1.020 1.020 0 -0.02(-1.92%)
Jun 27, 2017 1.040 1.065 1.040 1.040 3,925 -0.03(-2.87%)
Jun 22, 2017 1.071 1.071 1.071 0 -0.01(-0.86%)
Jun 19, 2017 1.080 1.080 1.080 0 -0.05(-4.42%)
Jun 09, 2017 1.130 1.130 1.130 0 +0.02(+1.80%)
Jun 08, 2017 1.110 1.110 1.110 1.110 2,500 +0.06(+5.71%)
Jun 06, 2017 1.050 1.050 1.050 0 +0.02(+1.94%)
Jun 05, 2017 1.040 1.040 1.030 1.030 900 +0.01(+0.98%)
May 26, 2017 1.020 1.020 1.020 0 -0.01(-0.97%)
May 19, 2017 1.030 1.030 1.030 0 -0.01(-0.96%)
May 18, 2017 1.040 1.040 1.040 1.040 2,200 -0.03(-2.80%)
May 11, 2017 1.070 1.070 1.070 0 -0.01(-0.93%)
May 08, 2017 1.080 1.080 1.080 0 -0.01(-0.92%)
May 03, 2017 1.090 1.090 1.090 0 -0.01(-0.91%)
Apr 26, 2017 1.100 1.100 1.100 0 +0.05(+4.76%)
Apr 25, 2017 1.099 1.100 1.050 1.050 2,865 +0.01(+0.96%)
Apr 17, 2017 1.040 1.040 1.040 0 +0.04(+4.00%)
Apr 12, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 11, 2017 0.9800 1.050 0.9800 1.000 8,300 +0.01(+0.62%)
Apr 05, 2017 0.9938 0.9938 0.9938 0 +0.02(+2.56%)
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%)
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.