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 (%)
Nov 30, 2012 1.480 1.490 1.430 1.490 18,500 +0.11(+7.97%)
Nov 29, 2012 1.420 1.420 1.360 1.380 66,545 +0.05(+3.76%)
Nov 28, 2012 1.355 1.370 1.330 1.330 21,000 -0.02(-1.85%)
Nov 27, 2012 1.355 1.355 1.355 1.355 11,200 -0.01(-0.37%)
Nov 26, 2012 1.360 1.360 1.360 1.360 1,000 -0.02(-1.38%)
Nov 24, 2012 1.379 1.379 1.379 1.379 2,200 +0.00(+0.00%)
Nov 23, 2012 1.379 1.379 1.379 1.379 2,200 +0.05(+3.68%)
Nov 21, 2012 1.325 1.330 1.325 1.330 9,500 +0.02(+1.53%)
Nov 20, 2012 1.325 1.325 1.310 1.310 3,200 -0.01(-0.76%)
Nov 19, 2012 1.315 1.320 1.315 1.320 9,200 +0.03(+1.93%)
Nov 16, 2012 1.295 1.295 1.295 1.295 4,047 +0.00(+0.39%)
Nov 15, 2012 1.290 1.290 1.250 1.290 18,681 -0.02(-1.53%)
Nov 14, 2012 1.310 1.310 1.310 1.310 1,900 +0.02(+1.55%)
Nov 13, 2012 1.290 1.300 1.285 1.290 14,300 -0.02(-1.53%)
Nov 12, 2012 1.320 1.320 1.310 1.310 9,035 -0.03(-2.24%)
Nov 09, 2012 1.340 1.340 1.335 1.340 64,000 -0.07(-5.30%)
Nov 08, 2012 1.420 1.420 1.415 1.415 9,900 -0.01(-1.05%)
Nov 07, 2012 1.430 1.430 1.430 1.430 1,000 +0.04(+3.25%)
Nov 06, 2012 1.375 1.390 1.375 1.385 10,000 +0.01(+1.09%)
Nov 05, 2012 1.380 1.390 1.370 1.370 35,950 -0.02(-1.44%)
Nov 02, 2012 1.340 1.390 1.340 1.390 30,000 +0.13(+10.32%)
Nov 01, 2012 1.260 1.260 1.260 1.260 48,500 +0.00(+0.00%)
Oct 31, 2012 1.500 1.500 1.225 1.260 8,500 +0.00(+0.08%)
Oct 26, 2012 1.259 1.259 1.259 0 -0.08(-5.69%)
Oct 25, 2012 1.335 1.335 1.335 1.335 500 -0.01(-0.37%)
Oct 24, 2012 1.340 1.340 1.340 1.340 12,100 +0.02(+1.13%)
Oct 23, 2012 1.325 1.325 1.325 1.325 6,000 +0.03(+2.71%)
Oct 19, 2012 1.300 1.300 1.290 1.290 6,900 -0.03(-2.27%)
Oct 18, 2012 1.320 1.320 1.300 1.320 23,050 +0.02(+1.54%)
Oct 17, 2012 1.300 1.300 1.300 1.300 3,500 +0.03(+2.36%)
Oct 16, 2012 1.210 1.270 1.210 1.270 6,797 +0.00(+0.00%)
Oct 15, 2012 1.270 1.270 1.270 1.270 7,000 -0.02(-1.93%)
Oct 12, 2012 1.320 1.320 1.295 1.295 6,170 +0.03(+2.78%)
Oct 11, 2012 1.280 1.280 1.260 1.260 6,625 -0.02(-1.56%)
Oct 10, 2012 1.300 1.280 1.270 1.280 4,660 -0.02(-1.46%)
Oct 09, 2012 1.300 1.320 1.252 1.299 26,200 -0.02(-1.59%)
Oct 08, 2012 1.320 1.340 1.318 1.320 24,525 -0.08(-5.65%)
Oct 06, 2012 1.399 1.399 1.399 1.399 3,500 +0.00(+0.00%)
Oct 05, 2012 1.399 1.399 1.399 1.399 3,500 +0.02(+1.30%)
Oct 04, 2012 1.381 1.381 1.381 1.381 4,350 -0.02(-1.36%)
Oct 03, 2012 1.400 1.400 1.400 1.400 1,500 -0.01(-0.71%)
Oct 02, 2012 1.440 1.440 1.410 1.410 6,501 +0.02(+1.81%)
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%)
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.