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, 2016 0.5800 0.5800 0.5800 0 -0.07(-10.77%)
Mar 24, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.46%)
Mar 17, 2016 0.6470 0.6470 0.6470 0 -0.02(-3.43%)
Mar 14, 2016 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Mar 07, 2016 0.6300 0.6300 0.6300 0 +0.02(+2.44%)
Mar 02, 2016 0.6150 0.6150 0.6150 0 +0.06(+11.82%)
Feb 25, 2016 0.5500 0.5500 0.5500 0 -0.03(-5.58%)
Feb 24, 2016 0.5825 0.5825 0.5825 0.5825 1,400 +0.02(+3.46%)
Feb 23, 2016 0.5630 0.5630 0.5630 0.5630 15,400 -0.01(-1.14%)
Feb 22, 2016 0.5695 0.5695 0.5695 0.5695 6,000 +0.04(+7.43%)
Feb 09, 2016 0.5301 0.5301 0.5301 0 -0.04(-7.00%)
Feb 08, 2016 0.5700 0.5700 0.5700 0.5700 1,000 +0.01(+1.79%)
Feb 04, 2016 0.5600 0.5600 0.5600 0 -0.01(-2.61%)
Feb 01, 2016 0.5750 0.5750 0.5750 0 +0.04(+7.48%)
Jan 27, 2016 0.5350 0.5350 0.5350 0 +0.01(+0.94%)
Jan 26, 2016 0.5300 0.5300 0.5300 0.5300 13,400 -0.05(-9.40%)
Jan 22, 2016 0.5850 0.5850 0.5850 0 +0.03(+6.36%)
Jan 21, 2016 0.5500 0.5500 0.5500 0.5500 4,200 +0.02(+3.97%)
Jan 20, 2016 0.5290 0.5290 0.5290 0.5290 14,600 -0.03(-5.45%)
Jan 19, 2016 0.5595 0.5595 0.5595 0.5595 22,200 -0.02(-3.03%)
Jan 15, 2016 0.5770 0.5770 0.5770 0 -0.04(-6.18%)
Jan 14, 2016 0.6150 0.6150 0.6150 0.6150 1,000 +0.05(+9.82%)
Jan 13, 2016 0.5600 0.5600 0.5600 0.5600 20,200 -0.00(-0.71%)
Jan 12, 2016 0.5890 0.5890 0.5640 0.5640 9,800 -0.04(-6.00%)
Jan 07, 2016 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jan 06, 2016 0.5800 0.6500 0.5800 0.6200 36,419 -0.02(-2.36%)
Dec 31, 2015 0.6350 0.6350 0.6350 0 +0.02(+3.00%)
Dec 30, 2015 0.6850 0.6850 0.6165 0.6165 28,131 -0.02(-2.76%)
Dec 29, 2015 0.6300 0.6340 0.6200 0.6340 6,598 +0.01(+1.44%)
Dec 28, 2015 0.6250 0.6250 0.6250 0.6250 142,000 -0.05(-7.41%)
Dec 24, 2015 0.6750 0.6750 0.6750 0 +0.02(+2.27%)
Dec 23, 2015 0.6600 0.6600 0.6600 0.6600 20,400 +0.01(+2.01%)
Dec 21, 2015 0.6470 0.6470 0.6470 0 -0.07(-10.14%)
Dec 18, 2015 0.6350 0.7200 0.6350 0.7200 8,401 +0.07(+10.68%)
Dec 17, 2015 0.6702 0.6702 0.6505 0.6505 15,100 -0.05(-7.73%)
Dec 16, 2015 0.7050 0.7050 0.7050 0.7050 600 +0.05(+7.63%)
Dec 15, 2015 0.7100 0.7100 0.6550 0.6550 20,399 -0.02(-2.24%)
Dec 11, 2015 0.6700 0.6700 0.6700 0 -0.04(-5.63%)
Dec 09, 2015 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 08, 2015 0.6800 0.7100 0.6800 0.7100 11,890 -0.09(-11.25%)
Dec 04, 2015 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Dec 03, 2015 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Dec 01, 2015 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Nov 30, 2015 0.8000 0.8000 0.8000 0.8000 6,000 +0.05(+5.96%)
Nov 20, 2015 0.7570 0.7570 0.7550 0.7550 7,500 +0.04(+4.86%)
Nov 18, 2015 0.7200 0.7200 0.7200 0 -0.04(-5.26%)
Nov 12, 2015 0.7600 0.7600 0.7600 0 -0.08(-9.52%)
Nov 10, 2015 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Nov 03, 2015 0.8400 0.8400 0.8400 0 -0.04(-4.55%)
Oct 30, 2015 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Oct 29, 2015 0.9100 0.9100 0.8700 0.8700 800 +0.03(+3.57%)
Oct 27, 2015 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Oct 23, 2015 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Oct 21, 2015 0.8200 0.8200 0.8200 0 -0.05(-5.75%)
Oct 20, 2015 0.8800 0.9000 0.8700 0.8700 14,400 +0.02(+2.35%)
Oct 19, 2015 0.8500 0.8500 0.8500 0.8500 15,200 -0.05(-5.03%)
Oct 13, 2015 0.8950 0.8950 0.8950 0 +0.06(+7.19%)
Oct 07, 2015 0.8350 0.8350 0.8350 1 -0.03(-2.91%)
Oct 06, 2015 0.8600 0.8600 0.8600 0.8600 1,200 +0.02(+2.38%)
Oct 05, 2015 0.8400 0.8400 0.8400 0.8400 1,078 -0.05(-5.62%)
Oct 02, 2015 0.8900 0.8900 0.8900 0.8900 3,200 +0.03(+3.49%)
Sep 29, 2015 0.8600 0.8600 0.8600 0 +0.02(+2.37%)
Sep 24, 2015 0.8401 0.8401 0.8401 0 +0.01(+0.61%)
Sep 23, 2015 0.8350 0.8350 0.8350 0.8350 3,592 -0.05(-5.11%)
Sep 22, 2015 0.8800 0.8800 0.8800 0.8800 17,200 -0.01(-1.40%)
Sep 18, 2015 0.8925 0.8925 0.8925 0 -0.00(-0.28%)
Sep 16, 2015 0.8950 0.8950 0.8950 0 -0.04(-3.76%)
Sep 14, 2015 0.9300 0.9300 0.9300 0 +0.06(+6.29%)
Sep 08, 2015 0.8750 0.8750 0.8750 0 +0.06(+6.71%)
Sep 02, 2015 0.8200 0.8200 0.8200 0 -0.05(-5.75%)
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%)
Jun 01, 2015 1.150 1.220 1.150 1.150 3,400 -0.01(-0.86%)
May 22, 2015 1.160 1.160 1.160 0 +0.02(+1.40%)
May 21, 2015 1.144 1.144 1.144 1.144 1,025 -0.09(-6.99%)
May 15, 2015 1.230 1.230 1.230 0 +0.07(+5.85%)
May 14, 2015 1.140 1.162 1.140 1.162 900 -0.09(-7.04%)
May 13, 2015 1.250 1.250 1.250 1.250 500 +0.02(+1.63%)
May 12, 2015 1.230 1.230 1.230 1.230 6,050 -0.02(-1.60%)
May 11, 2015 1.184 1.250 1.160 1.250 10,500 +0.05(+4.17%)
May 07, 2015 1.200 1.200 1.200 0 -0.02(-1.64%)
May 06, 2015 1.220 1.220 1.220 1.220 4,400 -0.08(-6.15%)
Apr 30, 2015 1.300 1.300 1.300 0 +0.09(+7.44%)
Apr 29, 2015 1.210 1.210 1.210 1.210 1,000 +0.14(+13.08%)
Apr 21, 2015 1.070 1.070 1.070 0 +0.02(+1.90%)
Apr 20, 2015 1.020 1.050 1.020 1.050 7,800 -0.15(-12.50%)
Apr 16, 2015 1.200 1.200 1.200 0 -0.07(-5.51%)
Apr 09, 2015 1.270 1.270 1.270 0 +0.11(+9.48%)
Apr 07, 2015 1.160 1.160 1.160 0 +0.00(+0.00%)
Apr 06, 2015 1.160 1.160 1.160 1.160 400 +0.00(+0.00%)
Apr 02, 2015 1.160 1.160 1.160 0 +0.09(+8.41%)
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.