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 30, 2015 1.030 1.030 1.030 0 +0.08(+8.42%)
Mar 27, 2015 0.9500 0.9500 0.9500 0.9500 2,400 -0.08(-7.77%)
Mar 24, 2015 1.030 1.030 1.030 0 -0.01(-0.58%)
Mar 23, 2015 1.036 1.036 1.036 1.036 200 -0.03(-3.18%)
Mar 20, 2015 1.070 1.070 1.070 1.070 2,000 +0.07(+7.00%)
Mar 17, 2015 1.000 1.000 1.000 0 -0.07(-6.54%)
Mar 16, 2015 1.070 1.070 1.070 1.070 20,001 +0.02(+1.90%)
Mar 13, 2015 1.050 1.055 1.050 1.050 2,000 -0.01(-0.94%)
Mar 12, 2015 1.060 1.060 1.060 1.060 12,500 -0.02(-1.85%)
Mar 11, 2015 1.100 1.100 1.080 1.080 4,600 -0.02(-1.82%)
Mar 09, 2015 1.100 1.100 1.100 90 -0.05(-4.35%)
Mar 06, 2015 1.150 1.150 1.150 1.150 2,000 +0.00(+0.00%)
Mar 04, 2015 1.150 1.150 1.150 0 -0.05(-4.17%)
Mar 03, 2015 1.200 1.200 1.200 1.200 2,600 +0.00(+0.00%)
Mar 02, 2015 1.260 1.260 1.160 1.200 6,600 -0.04(-3.23%)
Feb 26, 2015 1.240 1.240 1.240 0 -0.05(-3.88%)
Feb 25, 2015 1.340 1.340 1.280 1.290 13,000 +0.03(+2.38%)
Feb 24, 2015 1.260 1.260 1.260 1.260 2,100 +0.00(+0.00%)
Feb 23, 2015 1.260 1.260 1.260 1.260 2,521 -0.02(-1.56%)
Feb 19, 2015 1.280 1.280 1.280 0 +0.00(+0.00%)
Feb 17, 2015 1.280 1.280 1.280 0 -0.03(-2.29%)
Feb 13, 2015 1.310 1.310 1.310 0 +0.00(+0.00%)
Feb 11, 2015 1.310 1.310 1.310 0 +0.02(+1.55%)
Feb 09, 2015 1.290 1.290 1.290 0 -0.01(-0.77%)
Feb 05, 2015 1.300 1.300 1.300 0 +0.01(+0.78%)
Feb 04, 2015 1.290 1.290 1.290 1.290 140 +0.00(+0.00%)
Jan 30, 2015 1.290 1.290 1.290 0 +0.01(+0.78%)
Jan 29, 2015 1.325 1.325 1.280 1.280 4,500 -0.07(-5.04%)
Jan 22, 2015 1.348 1.348 1.348 0 -0.02(-1.61%)
Jan 16, 2015 1.370 1.370 1.370 0 +0.00(+0.00%)
Jan 15, 2015 1.370 1.370 1.370 1.370 19,007 -0.01(-0.72%)
Jan 14, 2015 1.380 1.380 1.380 1.380 1,200 +0.00(+0.00%)
Jan 09, 2015 1.380 1.380 1.380 0 -0.07(-4.83%)
Jan 07, 2015 1.450 1.450 1.450 0 -0.03(-2.03%)
Jan 06, 2015 1.480 1.480 1.480 1.480 582 +0.07(+4.96%)
Dec 31, 2014 1.410 1.410 1.410 0 +0.05(+3.52%)
Dec 30, 2014 1.390 1.390 1.330 1.362 8,800 +0.09(+7.24%)
Dec 29, 2014 1.270 1.270 1.270 1.270 2,775 +0.00(+0.00%)
Dec 26, 2014 1.294 1.310 1.270 1.270 5,630 +0.01(+0.79%)
Dec 24, 2014 1.260 1.260 1.260 0 -0.04(-3.37%)
Dec 23, 2014 1.280 1.304 1.280 1.304 48,959 +0.02(+1.88%)
Dec 22, 2014 1.282 1.282 1.280 1.280 3,397 -0.01(-0.78%)
Dec 17, 2014 1.290 1.290 1.290 0 -0.04(-3.06%)
Dec 15, 2014 1.331 1.331 1.331 1.331 3,000 +0.05(+3.96%)
Dec 12, 2014 1.280 1.280 1.280 1.280 3,300 -0.03(-2.29%)
Dec 09, 2014 1.310 1.310 1.310 0 -0.00(-0.30%)
Dec 08, 2014 1.330 1.330 1.310 1.314 11,612 +0.00(+0.31%)
Dec 05, 2014 1.310 1.310 1.310 1.310 2,000 -0.02(-1.50%)
Dec 04, 2014 1.330 1.330 1.320 1.330 40,300 -0.07(-5.00%)
Dec 01, 2014 1.400 1.400 1.400 0 +0.03(+2.19%)
Nov 26, 2014 1.370 1.370 1.370 0 +0.04(+3.01%)
Nov 21, 2014 1.330 1.330 1.330 0 -0.01(-0.75%)
Nov 19, 2014 1.340 1.340 1.340 0 +0.01(+0.75%)
Nov 18, 2014 1.330 1.330 1.330 1.330 5,000 -0.01(-0.75%)
Nov 17, 2014 1.353 1.353 1.340 1.340 8,000 -0.07(-5.23%)
Nov 14, 2014 1.370 1.420 1.361 1.414 11,450 +0.04(+3.16%)
Nov 13, 2014 1.371 1.371 1.371 1.371 450 -0.03(-2.09%)
Nov 12, 2014 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Nov 06, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 05, 2014 1.400 1.400 1.400 1.400 309 +0.02(+1.45%)
Nov 04, 2014 1.380 1.380 1.380 1.380 900 +0.01(+0.73%)
Nov 03, 2014 1.373 1.373 1.370 1.370 1,697 -0.01(-0.72%)
Oct 30, 2014 1.380 1.380 1.380 0 -0.01(-0.86%)
Oct 29, 2014 1.370 1.392 1.370 1.392 14,217 +0.02(+1.55%)
Oct 28, 2014 1.371 1.371 1.371 1.371 225 -0.03(-2.09%)
Oct 27, 2014 1.400 1.400 1.400 1.400 275 -0.01(-0.57%)
Oct 24, 2014 1.410 1.410 1.408 1.408 5,600 +0.04(+3.00%)
Oct 23, 2014 1.360 1.367 1.360 1.367 7,000 +0.05(+3.56%)
Oct 20, 2014 1.320 1,000 +0.00(+0.00%)
Oct 17, 2014 1.343 1.343 1.320 1.320 2,000 -0.07(-4.90%)
Oct 16, 2014 1.388 1.388 1.388 1.388 800 +0.03(+2.06%)
Oct 15, 2014 1.335 1.360 1.335 1.360 7,400 +0.06(+4.62%)
Oct 14, 2014 1.310 1.310 1.300 42,812 -0.01(-0.76%)
Oct 13, 2014 1.300 1.350 1.300 1.310 17,791 +0.00(+0.00%)
Oct 10, 2014 1.310 1.310 1.310 1.310 500 +0.01(+0.77%)
Oct 09, 2014 1.300 1.300 1.300 1.300 11,100 -0.02(-1.52%)
Oct 08, 2014 1.300 1.320 1.300 1.320 13,000 +0.00(+0.00%)
Oct 07, 2014 1.320 1.320 1.320 1.320 500 -0.00(-0.38%)
Oct 03, 2014 1.325 1.325 1.325 0 +0.02(+1.92%)
Oct 02, 2014 1.280 1.300 1.280 1.300 662 +0.03(+2.36%)
Oct 01, 2014 1.260 1.280 1.240 1.270 6,029 -0.01(-0.78%)
Sep 30, 2014 1.280 1.280 1.280 1.280 4,500 +0.02(+1.59%)
Sep 29, 2014 1.260 1.260 1.260 1.260 4,000 -0.05(-3.82%)
Sep 26, 2014 1.310 1.310 1.310 1.310 500 -0.05(-3.68%)
Sep 25, 2014 1.360 1.360 1.360 1.360 100 -0.01(-0.73%)
Sep 18, 2014 1.370 1.370 1.370 0 -0.03(-2.14%)
Sep 17, 2014 1.430 1.430 1.400 1.400 900 -0.07(-4.76%)
Sep 15, 2014 1.470 1.470 1.470 0 -0.03(-2.00%)
Sep 09, 2014 1.500 1.500 1.500 17,617 +0.02(+1.35%)
Sep 05, 2014 1.480 1.480 1.480 0 +0.04(+3.14%)
Sep 04, 2014 1.430 1.435 1.430 1.435 13,000 -0.00(-0.35%)
Sep 02, 2014 1.440 1.440 1.440 0 -0.02(-1.37%)
Aug 27, 2014 1.460 1.460 1.460 0 -0.01(-0.68%)
Aug 26, 2014 1.470 1.470 1.470 1.470 4,055 -0.01(-0.68%)
Aug 22, 2014 1.480 1.480 1.480 0 +0.02(+1.37%)
Aug 21, 2014 1.475 1.475 1.460 1.460 3,800 +0.03(+2.10%)
Aug 20, 2014 1.462 1.462 1.430 1.430 1,405 -0.02(-1.52%)
Aug 15, 2014 1.452 1.452 1.452 76 +0.02(+1.54%)
Aug 11, 2014 1.430 1.430 1.430 0 -0.00(-0.01%)
Aug 06, 2014 1.430 1.430 1.430 0 -0.06(-4.01%)
Aug 05, 2014 1.465 1.490 1.440 1.490 3,000 +0.04(+3.11%)
Aug 04, 2014 1.440 1.445 1.440 1.445 1,890 -0.00(-0.34%)
Jul 31, 2014 1.450 1.450 1.450 0 +0.02(+1.40%)
Jul 30, 2014 1.430 1.450 1.430 1.430 9,866 +0.00(+0.00%)
Jul 25, 2014 1.430 1.430 1.430 1.430 12,201 +0.00(+0.00%)
Jul 23, 2014 1.430 1.430 1.430 1.430 2,000 +0.02(+1.20%)
Jul 22, 2014 1.410 1.413 1.410 1.413 5,000 -0.01(-0.49%)
Jul 21, 2014 1.420 1.420 1.420 1.420 400 -0.01(-0.70%)
Jul 18, 2014 1.446 1.446 1.430 1.430 666 +0.00(+0.00%)
Jul 17, 2014 1.430 1.430 1.430 1.430 5,280 -0.02(-1.38%)
Jul 16, 2014 1.462 1.462 1.450 1.450 2,000 -0.04(-2.68%)
Jul 15, 2014 1.450 1.490 1.430 1.490 3,800 +0.01(+0.68%)
Jul 11, 2014 1.480 1.480 1.480 0 -0.02(-1.33%)
Jul 10, 2014 1.500 1.500 1.500 1.500 400 -0.07(-4.46%)
Jul 08, 2014 1.570 1.570 1.570 0 +0.05(+3.29%)
Jul 02, 2014 1.520 1.520 1.520 0 +0.01(+0.66%)
Jul 01, 2014 1.510 1.510 1.510 1.510 600 +0.00(+0.01%)
Jun 30, 2014 1.480 1.510 1.480 1.510 16,900 +0.02(+1.34%)
Jun 24, 2014 1.490 1.490 1.490 0 +0.02(+1.36%)
Jun 23, 2014 1.470 1.470 1.470 1.470 10,070 +0.01(+0.68%)
Jun 20, 2014 1.460 1.460 1.460 1.460 10,875 -0.03(-2.01%)
Jun 19, 2014 1.490 1.525 1.490 1.490 18,000 +0.11(+7.96%)
Jun 16, 2014 1.380 1.380 1.380 0 -0.05(-3.50%)
Jun 13, 2014 1.429 1.432 1.429 1.430 8,000 +0.07(+5.15%)
Jun 11, 2014 1.360 1.360 1.360 0 -0.04(-2.86%)
Jun 10, 2014 1.400 1.400 1.396 1.400 3,000 -0.01(-0.71%)
Jun 06, 2014 1.383 1.410 1.370 1.410 2,200 +0.04(+2.92%)
Jun 04, 2014 1.370 1.370 1.370 1.370 0 +0.03(+2.24%)
Jun 03, 2014 1.340 1.340 1.340 1.340 95,600 -0.01(-0.74%)
Jun 02, 2014 1.350 1.350 1.350 1.350 1,800 +0.00(+0.22%)
May 30, 2014 1.347 1.347 1.347 1.347 400 -0.01(-0.96%)
May 29, 2014 1.360 1.360 1.360 1.360 2,000 +0.03(+2.26%)
May 27, 2014 1.330 1.330 1.330 0 +0.00(+0.00%)
May 22, 2014 1.330 1.330 1.330 0 +0.03(+2.31%)
May 21, 2014 1.290 1.300 1.290 1.300 1,942 +0.01(+1.09%)
May 20, 2014 1.286 1.286 1.286 1.286 200 -0.06(-4.74%)
May 19, 2014 1.354 1.354 1.350 1.350 9,853 -0.03(-2.17%)
May 16, 2014 1.380 1.380 1.380 1.380 10,140 -0.01(-0.58%)
May 15, 2014 1.388 1.388 1.388 1.388 10,200 +0.03(+2.06%)
May 12, 2014 1.360 1.360 1.360 0 +0.05(+3.82%)
May 09, 2014 1.320 1.320 1.310 1.310 7,579 -0.02(-1.36%)
May 08, 2014 1.320 1.328 1.320 1.328 6,600 -0.05(-3.77%)
May 06, 2014 1.380 1.380 1.380 1.380 0 -0.00(-0.22%)
May 01, 2014 1.383 1.383 1.383 1.383 0 -0.00(-0.22%)
Apr 30, 2014 1.440 1.440 1.380 1.386 4,670 -0.06(-4.41%)
Apr 29, 2014 1.400 1.450 1.400 1.450 2,500 +0.01(+1.05%)
Apr 28, 2014 1.400 1.440 1.400 1.435 52,725 +0.06(+3.99%)
Apr 25, 2014 1.384 1.384 1.380 1.380 4,110 -0.02(-1.43%)
Apr 24, 2014 1.400 1.400 1.400 1.400 5,000 -0.03(-2.10%)
Apr 22, 2014 1.430 1.430 1.430 0 +0.04(+2.88%)
Apr 21, 2014 1.390 1.420 1.390 1.390 11,094 -0.01(-0.86%)
Apr 17, 2014 1.402 1.402 1.402 0 -0.07(-4.63%)
Apr 16, 2014 1.480 1.480 1.460 1.470 2,605 -0.01(-0.68%)
Apr 15, 2014 1.490 1.490 1.430 1.480 11,600 +0.00(+0.00%)
Apr 14, 2014 1.466 1.500 1.450 1.480 2,266 -0.00(-0.01%)
Apr 11, 2014 1.500 1.500 1.480 1.480 0 -0.05(-3.26%)
Apr 10, 2014 1.552 1.552 1.520 1.530 2,489 -0.03(-1.92%)
Apr 08, 2014 1.560 1.560 1.560 0 -0.07(-4.29%)
Apr 07, 2014 1.600 1.630 1.590 1.630 3,600 +0.05(+3.16%)
Apr 04, 2014 1.650 1.650 1.580 1.580 0 -0.07(-4.24%)
Apr 03, 2014 1.630 1.650 1.630 1.650 500 +0.01(+0.61%)
Apr 02, 2014 1.600 1.640 1.600 1.640 2,915 +0.08(+5.13%)
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.