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 31, 2015 0.8700 0.8700 0.8700 0 -0.02(-1.69%)
Aug 27, 2015 0.8850 0.8850 0.8850 0 -0.03(-2.75%)
Aug 26, 2015 0.9100 0.9100 0.9100 0.9100 800 +0.00(+0.28%)
Aug 25, 2015 0.8850 0.9075 0.8850 0.9075 1,601 -0.03(-3.46%)
Aug 21, 2015 0.9400 0.9400 0.9400 0 -0.04(-4.08%)
Aug 20, 2015 0.9500 0.9800 0.9500 0.9800 15,540 +0.07(+7.69%)
Aug 17, 2015 0.9100 0.9100 0.9100 0 -0.02(-1.73%)
Aug 13, 2015 0.9260 0.9260 0.9260 0 -0.02(-2.53%)
Aug 12, 2015 0.9500 0.9500 0.9500 0.9500 1,200 +0.02(+2.45%)
Aug 10, 2015 0.9273 0.9273 0.9273 0 -0.00(-0.29%)
Aug 07, 2015 0.9300 0.9300 0.9300 0.9300 40,200 +0.01(+1.09%)
Aug 06, 2015 0.9228 0.9228 0.9200 0.9200 1,800 -0.03(-3.50%)
Aug 04, 2015 0.9534 0.9534 0.9534 1 +0.01(+1.10%)
Aug 03, 2015 0.9430 0.9430 0.9430 0.9430 26,140 -0.02(-1.77%)
Jul 31, 2015 0.9600 0.9600 0.9600 0.9600 4,000 -0.02(-2.04%)
Jul 29, 2015 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Jul 28, 2015 0.9400 1.000 0.9400 1.000 5,000 +0.02(+2.04%)
Jul 27, 2015 0.9800 0.9800 0.9800 0.9800 4,000 -0.02(-2.49%)
Jul 24, 2015 1.005 1.005 1.005 1.005 600 +0.01(+1.52%)
Jul 23, 2015 0.9900 0.9900 0.9900 0.9900 57,940 -0.06(-5.71%)
Jul 17, 2015 1.050 1.050 1.050 0 +0.02(+1.55%)
Jul 16, 2015 1.047 1.047 1.034 1.034 91,600 +0.07(+7.71%)
Jul 15, 2015 1.020 1.020 0.9600 0.9600 1,125 -0.05(-4.95%)
Jul 14, 2015 1.010 1.010 1.010 1.010 4,975 +0.02(+2.02%)
Jul 13, 2015 1.000 1.000 0.9900 0.9900 3,400 -0.01(-0.60%)
Jul 10, 2015 0.9960 0.9960 0.9960 0.9960 4,800 -0.04(-4.23%)
Jul 09, 2015 0.9900 1.040 0.9900 1.040 8,610 +0.00(+0.00%)
Jul 08, 2015 1.040 1.040 1.040 1.040 50,000 +0.00(+0.00%)
Jul 07, 2015 1.050 1.040 1.040 341,872 -0.01(-0.95%)
Jul 06, 2015 1.050 1.050 1.050 1.050 1,000 -0.04(-3.67%)
Jul 02, 2015 1.090 1.090 1.090 0 +0.03(+2.83%)
Jun 30, 2015 1.060 1.060 1.060 0 -0.04(-3.64%)
Jun 26, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 25, 2015 1.050 1.100 1.040 1.100 208,912 +0.06(+5.77%)
Jun 24, 2015 1.150 1.150 1.040 1.040 3,500 -0.06(-5.45%)
Jun 23, 2015 1.150 1.150 1.100 1.100 10,400 +0.01(+0.92%)
Jun 22, 2015 1.090 1.090 1.090 1.090 8,400 +0.00(+0.00%)
Jun 19, 2015 1.050 1.090 1.050 1.090 142,972 +0.04(+3.81%)
Jun 18, 2015 1.050 1.050 1.050 1.050 9,000 -0.04(-3.67%)
Jun 11, 2015 1.090 1.090 1.090 0 +0.00(+0.00%)
Jun 09, 2015 1.090 1.090 1.090 0 -0.02(-1.71%)
Jun 08, 2015 1.120 1.120 1.109 1.109 775 -0.06(-5.38%)
Jun 04, 2015 1.172 1.172 1.172 0 +0.07(+6.55%)
Jun 03, 2015 1.100 1.100 1.100 1.100 530 -0.09(-7.56%)
Jun 02, 2015 1.190 1.190 1.185 1.190 8,400 +0.04(+3.48%)
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.