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 (%)
Mar 28, 2013 1.380 1.380 1.380 1.380 1,000 +0.01(+0.73%)
Mar 27, 2013 1.380 1.380 1.370 1.370 2,200 -0.01(-0.72%)
Mar 26, 2013 1.380 1.380 1.380 1.380 15,000 +0.00(+0.00%)
Mar 25, 2013 1.420 1.420 1.380 1.380 5,581 +0.00(+0.00%)
Mar 22, 2013 1.404 1.404 1.380 1.380 12,918 -0.01(-0.72%)
Mar 20, 2013 1.390 1.390 1.390 0 +0.05(+3.73%)
Mar 19, 2013 1.370 1.370 1.340 1.340 20,000 -0.05(-3.60%)
Mar 18, 2013 1.350 1.390 1.350 1.390 3,750 +0.00(+0.00%)
Mar 15, 2013 1.400 1.400 1.390 1.390 5,200 -0.02(-1.42%)
Mar 14, 2013 1.406 1.410 1.406 1.410 1,800 +0.00(+0.00%)
Mar 13, 2013 1.410 1.410 1.410 1.410 10,308 -0.03(-1.81%)
Mar 12, 2013 1.440 1.440 1.436 1.436 3,600 -0.02(-1.64%)
Mar 11, 2013 1.470 1.470 1.440 1.460 21,100 +0.03(+2.10%)
Mar 08, 2013 1.420 1.440 1.420 1.430 9,000 +0.00(+0.00%)
Mar 07, 2013 1.430 1.430 1.430 1.430 15,200 -0.01(-0.69%)
Mar 06, 2013 1.430 1.440 1.410 1.440 13,300 +0.00(+0.00%)
Mar 05, 2013 1.400 1.440 1.400 1.440 36,706 +0.04(+2.86%)
Mar 04, 2013 1.440 1.440 1.390 1.400 33,555 -0.06(-4.11%)
Mar 01, 2013 1.460 1.460 1.460 1.460 2,000 -0.01(-0.68%)
Feb 28, 2013 1.470 1.480 1.450 1.470 2,500 -0.01(-0.68%)
Feb 27, 2013 1.470 1.480 1.470 1.480 38,600 -0.01(-0.80%)
Feb 26, 2013 1.500 1.500 1.492 1.492 22,600 -0.03(-1.84%)
Feb 22, 2013 1.520 1.520 1.516 1.520 32,300 +0.00(+0.00%)
Feb 21, 2013 1.520 1.520 1.520 1.520 3,600 -0.04(-2.56%)
Feb 20, 2013 1.560 1.560 1.560 1.560 6,559 +0.05(+3.31%)
Feb 19, 2013 1.550 1.550 1.510 1.510 26,310 -0.05(-3.21%)
Feb 15, 2013 1.560 1.560 1.560 1.560 15,990 +0.02(+1.30%)
Feb 13, 2013 1.540 1.540 1.540 0 +0.01(+0.79%)
Feb 12, 2013 1.520 1.530 1.520 1.528 15,800 +0.01(+0.53%)
Feb 11, 2013 1.520 1.520 1.516 1.520 13,959 +0.02(+1.33%)
Feb 08, 2013 1.510 1.510 1.500 1.500 13,152 -0.01(-0.66%)
Feb 07, 2013 1.540 1.540 1.510 1.510 20,500 -0.04(-2.58%)
Feb 05, 2013 1.550 1.550 1.550 0 -0.07(-4.32%)
Feb 04, 2013 1.620 1.620 1.620 1.620 1,800 +0.02(+1.25%)
Feb 01, 2013 1.600 1.600 1.600 1.600 700 -0.01(-0.62%)
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%)
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%)
Sep 04, 2012 1.200 1.200 1.200 0 -0.05(-4.00%)
Aug 29, 2012 1.250 1.250 1.250 1.250 0 -0.05(-3.85%)
Aug 27, 2012 1.300 1.300 1.300 1.300 200 +0.01(+0.39%)
Aug 24, 2012 1.295 1.295 1.295 1.295 1,535 +0.01(+1.17%)
Aug 23, 2012 1.290 1.290 1.280 1.280 5,000 +0.06(+4.92%)
Aug 22, 2012 1.220 1.220 1.220 1.220 2,000 -0.01(-0.81%)
Aug 21, 2012 1.220 1.230 1.220 1.230 8,380 +0.00(+0.00%)
Aug 17, 2012 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 16, 2012 1.270 1.270 1.230 1.230 2,400 -0.03(-2.38%)
Aug 11, 2012 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 10, 2012 1.260 1.260 1.260 1.260 4,000 +0.02(+1.61%)
Aug 08, 2012 1.240 1.240 1.240 0 +0.09(+7.83%)
Aug 06, 2012 1.150 1.150 1.150 0 +0.03(+2.68%)
Aug 03, 2012 1.120 1.120 1.120 1.120 4,000 -0.03(-2.61%)
Jul 31, 2012 1.150 1.150 1.150 0 +0.04(+3.60%)
Jul 30, 2012 1.150 1.150 1.105 1.110 24,110 +0.00(+0.00%)
Jul 27, 2012 1.100 1.110 1.080 1.110 5,000 +0.01(+0.91%)
Jul 26, 2012 1.120 1.120 1.080 1.100 4,900 -0.08(-6.78%)
Jul 25, 2012 1.150 1.180 1.150 1.180 2,500 +0.03(+2.61%)
Jul 24, 2012 1.170 1.170 1.120 1.150 11,163 -0.01(-0.86%)
Jul 23, 2012 1.190 1.200 1.160 1.160 14,930 -0.06(-4.92%)
Jul 20, 2012 1.200 1.220 1.200 1.220 7,764 +0.05(+4.27%)
Jul 19, 2012 1.170 1.210 1.170 1.170 11,272 -0.01(-0.85%)
Jul 18, 2012 1.170 1.180 1.170 1.180 4,420 +0.00(+0.00%)
Jul 17, 2012 1.220 1.250 1.170 1.180 21,880 -0.02(-1.67%)
Jul 14, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 13, 2012 1.200 1.230 1.200 1.200 16,000 -0.04(-3.23%)
Jul 12, 2012 1.240 1.240 1.200 1.240 17,302 -0.13(-9.49%)
Jul 11, 2012 1.370 1.370 1.370 1.370 6,000 +0.02(+1.48%)
Jul 10, 2012 1.350 1.390 1.340 1.350 8,583 -0.06(-4.26%)
Jul 09, 2012 1.410 1.410 1.350 1.410 31,365 -0.03(-2.08%)
Jul 06, 2012 1.430 1.440 1.430 1.440 5,472 +0.04(+2.86%)
Jul 05, 2012 1.400 1.400 1.400 1.400 35,700 +0.11(+8.53%)
Jul 03, 2012 1.280 1.290 1.280 1.290 8,600 +0.03(+2.38%)
Jul 02, 2012 1.260 1.260 1.250 1.260 91,166 -0.01(-0.79%)
Jun 30, 2012 1.270 1.270 1.259 1.270 8,600 +0.00(+0.00%)
Jun 29, 2012 1.270 1.270 1.259 1.270 8,600 +0.09(+7.63%)
Jun 26, 2012 1.180 1.180 1.180 0 -0.05(-4.07%)
Jun 25, 2012 1.230 1.230 1.230 1.230 3,500 +0.00(+0.00%)
Jun 21, 2012 1.230 1.230 1.230 0 -0.01(-0.40%)
Jun 20, 2012 1.240 1.250 1.200 1.235 29,450 +0.03(+2.07%)
Jun 19, 2012 1.210 1.210 1.200 1.210 28,000 +0.05(+4.31%)
Jun 18, 2012 1.170 1.170 1.160 1.160 2,000 -0.01(-0.85%)
Jun 15, 2012 1.170 1.175 1.170 1.170 16,165 -0.01(-0.85%)
Jun 14, 2012 1.180 1.190 1.180 1.180 72,850 +0.00(+0.00%)
Jun 13, 2012 1.175 1.200 1.170 1.180 53,755 +0.04(+3.51%)
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.