Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chow Tai Fook (OP: CJEWY )

13.52 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 24, 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 (%)
Nov 30, 2016 8.030 8.270 8.030 8.030 2,433 +0.00(+0.00%)
Nov 29, 2016 8.278 8.390 8.030 8.030 3,416 -0.29(-3.49%)
Nov 28, 2016 8.195 8.320 8.030 8.320 1,318 +0.30(+3.74%)
Nov 25, 2016 8.020 8.020 8.020 8.020 240 -0.09(-1.11%)
Nov 23, 2016 8.110 8.110 8.110 0 +0.51(+6.71%)
Nov 22, 2016 7.370 7.640 7.370 7.600 24,835 +0.17(+2.29%)
Nov 21, 2016 7.430 7.430 7.368 7.430 636 +0.30(+4.21%)
Nov 18, 2016 7.130 7.570 7.130 7.130 2,414 -0.19(-2.60%)
Nov 17, 2016 7.320 7.590 7.320 7.320 1,111 +0.17(+2.38%)
Nov 16, 2016 7.570 7.570 7.150 7.150 982 -0.08(-1.11%)
Nov 15, 2016 7.398 7.500 7.190 7.230 3,167 +0.23(+3.29%)
Nov 14, 2016 7.000 7.000 7.000 7.000 283 -0.13(-1.82%)
Nov 11, 2016 7.228 7.460 7.130 7.130 3,549 -0.18(-2.46%)
Nov 10, 2016 7.360 7.360 7.310 7.310 470 -0.24(-3.21%)
Nov 09, 2016 7.553 7.553 7.553 7.553 410 +0.13(+1.79%)
Nov 08, 2016 7.420 7.420 7.420 7.420 326 -0.04(-0.54%)
Nov 07, 2016 7.850 7.850 7.460 7.460 803 -0.14(-1.87%)
Nov 03, 2016 7.603 7.603 7.603 138 +0.18(+2.46%)
Nov 02, 2016 7.615 7.615 7.420 7.420 3,417 +0.37(+5.25%)
Nov 01, 2016 7.410 7.410 7.050 7.050 1,582 -0.09(-1.30%)
Oct 31, 2016 7.143 7.143 7.143 7.143 234 +0.20(+2.92%)
Oct 28, 2016 6.940 6.940 6.940 6.940 322 -0.04(-0.57%)
Oct 27, 2016 6.940 6.980 6.940 6.980 641 -0.42(-5.68%)
Oct 26, 2016 7.120 7.400 7.070 7.400 1,192 -0.12(-1.60%)
Oct 25, 2016 7.520 7.520 7.520 7.520 292 +0.19(+2.59%)
Oct 24, 2016 7.450 7.450 7.140 7.330 743 +0.39(+5.62%)
Oct 21, 2016 6.940 6.940 6.940 6.940 345 -0.28(-3.88%)
Oct 20, 2016 7.220 7.220 7.220 7.220 830 +0.40(+5.87%)
Oct 19, 2016 7.081 7.081 6.820 6.820 650 -0.30(-4.21%)
Oct 18, 2016 7.105 7.120 6.920 7.120 2,400 +0.08(+1.14%)
Oct 17, 2016 7.040 7.040 7.006 7.040 1,741 +0.09(+1.35%)
Oct 14, 2016 7.000 7.000 6.920 6.946 2,000 +0.03(+0.38%)
Oct 13, 2016 6.920 6.920 6.920 6.920 417 -0.08(-1.14%)
Oct 12, 2016 7.270 7.270 6.890 7.000 1,855 +0.05(+0.72%)
Oct 11, 2016 7.210 7.210 6.950 6.950 1,101 -0.33(-4.57%)
Oct 10, 2016 7.332 7.390 7.000 7.282 1,878 -0.05(-0.65%)
Oct 07, 2016 7.330 7.330 7.330 7.330 616 +0.05(+0.69%)
Oct 04, 2016 7.280 7.280 7.280 111 +0.00(+0.00%)
Oct 03, 2016 7.270 7.280 7.240 7.280 741 -0.21(-2.80%)
Sep 30, 2016 7.090 7.490 7.050 7.490 1,848 +0.05(+0.67%)
Sep 29, 2016 7.440 7.440 7.440 7.440 553 -0.05(-0.67%)
Sep 28, 2016 7.447 7.490 7.447 7.490 637 +0.28(+3.88%)
Sep 27, 2016 7.090 7.210 7.090 7.210 2,310 +0.13(+1.84%)
Sep 26, 2016 7.380 7.380 7.080 7.080 1,170 -0.44(-5.85%)
Sep 23, 2016 7.520 7.520 7.520 7.520 312 +0.01(+0.13%)
Sep 21, 2016 7.510 7.510 7.510 250 +0.30(+4.16%)
Sep 20, 2016 7.170 7.210 7.170 7.210 537 -0.24(-3.22%)
Sep 19, 2016 7.450 7.450 7.450 7.450 757 +0.23(+3.19%)
Sep 16, 2016 7.510 7.510 7.220 7.220 836 +0.05(+0.70%)
Sep 15, 2016 7.210 7.210 7.170 7.170 414 -0.36(-4.78%)
Sep 14, 2016 7.510 7.550 7.490 7.530 1,337 +0.46(+6.51%)
Sep 13, 2016 7.060 7.070 7.060 7.070 550 -0.32(-4.33%)
Sep 12, 2016 7.170 7.520 7.170 7.390 1,344 -0.14(-1.86%)
Sep 08, 2016 7.530 7.530 7.530 170 -0.18(-2.33%)
Sep 07, 2016 7.460 7.710 7.460 7.710 4,375 +0.66(+9.36%)
Sep 06, 2016 7.340 7.340 7.050 7.050 543 -0.03(-0.42%)
Sep 02, 2016 7.080 7.080 7.080 0 +0.18(+2.61%)
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.