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 (%)
Jul 30, 2013 1.290 1.290 1.290 0 +0.00(+0.00%)
Jul 29, 2013 1.290 1.290 1.250 1.290 23,500 +0.04(+3.20%)
Jul 26, 2013 1.300 1.300 1.250 1.250 5,800 +0.00(+0.00%)
Jul 25, 2013 1.250 1.250 1.250 1.250 1,000 -0.01(-0.79%)
Jul 24, 2013 1.310 1.310 1.260 1.260 12,700 +0.00(+0.16%)
Jul 23, 2013 1.250 1.258 1.250 1.258 2,500 +0.05(+3.97%)
Jul 19, 2013 1.210 1.210 1.210 1.210 16,000 -0.01(-0.82%)
Jul 18, 2013 1.220 1.260 1.220 1.220 3,069 +0.04(+3.39%)
Jul 15, 2013 1.180 1.180 1.180 1.180 0 +0.04(+3.74%)
Jul 12, 2013 1.130 1.137 1.130 1.137 5,100 +0.01(+0.66%)
Jul 11, 2013 1.130 1.130 1.130 1.130 46,500 -0.03(-2.59%)
Jul 10, 2013 1.150 1.180 1.150 1.160 10,246 +0.11(+11.00%)
Jul 08, 2013 1.045 1.045 1.045 1.045 0 +0.01(+1.36%)
Jul 05, 2013 1.031 1.031 1.031 1.031 1,000 -0.04(-3.64%)
Jul 03, 2013 1.070 1.070 1.070 1.070 4,000 +0.00(+0.00%)
Jul 02, 2013 1.050 1.070 1.050 1.070 3,000 +0.02(+1.90%)
Jul 01, 2013 1.060 1.060 1.020 1.050 14,793 -0.01(-0.94%)
Jun 28, 2013 1.060 1.060 1.060 1.060 500 +0.04(+3.92%)
Jun 26, 2013 1.010 1.020 1.010 1.020 4,200 +0.00(+0.00%)
Jun 25, 2013 1.020 1.020 1.020 1.020 1,000 -0.02(-2.16%)
Jun 24, 2013 1.050 1.050 1.030 1.042 4,900 -0.09(-7.74%)
Jun 21, 2013 1.120 1.130 1.120 1.130 4,100 +0.00(+0.00%)
Jun 19, 2013 1.130 1.130 1.130 1.130 0 +0.01(+0.89%)
Jun 17, 2013 1.120 1.120 1.120 0 -0.01(-0.88%)
Jun 14, 2013 1.110 1.130 1.110 1.130 6,000 +0.03(+2.73%)
Jun 13, 2013 1.120 1.120 1.100 1.100 33,000 -0.03(-2.65%)
Jun 12, 2013 1.160 1.160 1.130 1.130 3,000 -0.00(-0.18%)
Jun 11, 2013 1.130 1.134 1.130 1.132 22,200 -0.04(-3.25%)
Jun 10, 2013 1.150 1.170 1.140 1.170 8,700 +0.01(+0.86%)
Jun 07, 2013 1.160 1.180 1.160 1.160 95,800 +0.01(+0.87%)
Jun 06, 2013 1.150 1.150 1.150 1.150 5,000 -0.07(-5.74%)
Jun 05, 2013 1.220 1.220 1.200 1.220 2,545 +0.00(+0.00%)
Jun 04, 2013 1.200 1.220 1.200 1.220 9,100 -0.01(-0.81%)
Jun 03, 2013 1.240 1.240 1.230 1.230 89,600 -0.02(-1.60%)
May 31, 2013 1.260 1.260 1.250 1.250 11,666 -0.02(-1.57%)
May 30, 2013 1.270 1.270 1.270 1.270 500 -0.02(-1.55%)
May 29, 2013 1.290 1.290 1.290 1.290 7,000 -0.01(-0.77%)
May 28, 2013 1.290 1.300 1.290 1.300 50,350 +0.03(+2.36%)
May 24, 2013 1.280 1.280 1.270 1.270 4,400 +0.01(+0.79%)
May 23, 2013 1.254 1.260 1.230 1.260 5,200 +0.00(+0.00%)
May 22, 2013 1.260 1.260 1.260 1.260 1,000 +0.00(+0.00%)
May 21, 2013 1.230 1.270 1.230 1.260 13,400 +0.02(+1.61%)
May 20, 2013 1.250 1.250 1.220 1.240 15,487 -0.05(-3.88%)
May 17, 2013 1.290 1.290 1.260 1.290 22,550 +0.00(+0.00%)
May 16, 2013 1.290 1.290 1.280 1.290 4,900 +0.00(+0.00%)
May 15, 2013 1.290 1.290 1.280 1.290 19,953 -0.01(-0.77%)
May 13, 2013 1.300 1.340 1.300 1.300 7,900 -0.03(-2.26%)
May 10, 2013 1.360 1.370 1.330 1.330 42,376 -0.04(-2.92%)
May 09, 2013 1.370 1.380 1.366 1.370 38,050 -0.03(-2.14%)
May 08, 2013 1.358 1.400 1.350 1.400 72,750 +0.05(+3.86%)
May 07, 2013 1.350 1.350 1.340 1.348 13,000 -0.00(-0.15%)
May 06, 2013 1.390 1.390 1.348 1.350 8,400 +0.01(+0.75%)
May 03, 2013 1.340 1.340 1.340 1.340 3,000 -0.03(-2.19%)
May 02, 2013 1.370 1.370 1.370 1.370 250 +0.01(+0.74%)
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.