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 (%)
Jan 31, 2013 1.610 1.610 1.610 1.610 1,000 +0.03(+1.90%)
Jan 29, 2013 1.580 1.580 1.580 1,000 -0.03(-1.86%)
Jan 28, 2013 1.610 1.610 1.570 1.610 10,500 -0.01(-0.62%)
Jan 25, 2013 1.640 1.650 1.620 1.620 15,000 -0.04(-2.41%)
Jan 24, 2013 1.660 1.660 1.660 1.660 31,000 -0.01(-0.60%)
Jan 23, 2013 1.670 1.670 1.670 1.670 128 -0.01(-0.60%)
Jan 22, 2013 1.700 1.700 1.680 1.680 4,000 -0.01(-0.59%)
Jan 18, 2013 1.680 1.690 1.680 1.690 9,008 +0.04(+2.42%)
Jan 17, 2013 1.680 1.680 1.650 1.650 10,082 -0.05(-2.94%)
Jan 16, 2013 1.700 1.700 1.700 1.700 304 +0.09(+5.59%)
Jan 14, 2013 1.610 1.610 1.610 0 -0.07(-4.17%)
Jan 12, 2013 1.680 1.680 1.680 1.680 4,100 +0.00(+0.00%)
Jan 11, 2013 1.680 1.680 1.680 1.680 4,100 -0.02(-1.18%)
Jan 10, 2013 1.700 1.700 1.700 1.700 3,100 +0.01(+0.59%)
Jan 09, 2013 1.690 1.760 1.690 1.690 5,600 +0.00(+0.00%)
Jan 08, 2013 1.690 1.690 1.680 1.690 12,500 -0.04(-2.31%)
Jan 07, 2013 1.730 1.750 1.730 1.730 27,428 -0.02(-1.14%)
Jan 04, 2013 1.750 1.750 1.730 1.750 3,700 +0.03(+1.74%)
Jan 03, 2013 1.720 1.720 1.720 1.720 2,000 +0.02(+1.18%)
Jan 02, 2013 1.670 1.700 1.630 1.700 33,800 +0.07(+4.29%)
Dec 28, 2012 1.630 1.630 1.630 1.630 0 +0.01(+0.62%)
Dec 27, 2012 1.620 1.620 1.620 1.620 400 +0.07(+4.52%)
Dec 26, 2012 1.620 1.620 1.550 1.550 1,400 +0.03(+1.97%)
Dec 24, 2012 1.520 1.520 1.520 1.520 500 -0.10(-6.17%)
Dec 21, 2012 1.620 1.620 1.620 1.620 200 +0.03(+1.89%)
Dec 18, 2012 1.590 1.590 1.590 0 -0.04(-2.75%)
Dec 17, 2012 1.580 1.635 1.580 1.635 46,300 +0.03(+2.19%)
Dec 14, 2012 1.560 1.620 1.560 1.600 27,800 +0.05(+3.23%)
Dec 13, 2012 1.550 1.550 1.550 1.550 200 +0.03(+1.97%)
Dec 11, 2012 1.520 1.520 1.520 0 +0.00(+0.00%)
Dec 10, 2012 1.520 1.520 1.520 1.520 2,400 +0.05(+3.75%)
Dec 07, 2012 1.480 1.480 1.465 1.465 8,000 -0.00(-0.34%)
Dec 06, 2012 1.490 1.490 1.470 1.470 12,130 +0.01(+0.68%)
Dec 04, 2012 1.460 1.460 1.460 0 -0.03(-2.01%)
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%)
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.