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 (%)
May 31, 2019 8.516 8.550 8.470 8.470 3,600 +0.02(+0.24%)
May 30, 2019 8.450 8.570 8.420 8.450 3,490 -0.17(-1.97%)
May 29, 2019 8.660 8.668 8.572 8.620 2,009 -0.23(-2.60%)
May 28, 2019 8.765 8.890 8.765 8.850 2,712 +0.16(+1.84%)
May 24, 2019 8.652 8.690 8.650 8.690 1,900 -0.10(-1.18%)
May 23, 2019 8.788 8.812 8.650 8.794 1,678 -0.09(-1.04%)
May 22, 2019 8.784 8.920 8.784 8.886 1,706 -0.08(-0.85%)
May 21, 2019 8.922 9.050 8.922 8.962 97,923 -0.11(-1.21%)
May 20, 2019 9.072 9.072 8.960 9.072 49,553 -0.25(-2.64%)
May 17, 2019 9.370 9.430 9.318 9.318 45,700 -0.28(-2.88%)
May 16, 2019 9.580 9.594 9.580 9.594 1,079 +0.13(+1.42%)
May 15, 2019 9.400 9.460 9.400 9.460 1,918 -0.02(-0.21%)
May 14, 2019 9.260 9.480 9.260 9.480 2,297 -0.23(-2.37%)
May 13, 2019 9.854 9.880 9.710 9.710 3,230 -0.15(-1.57%)
May 10, 2019 9.760 9.920 9.760 9.865 1,000 +0.01(+0.05%)
May 09, 2019 9.810 9.860 9.640 9.860 2,803 +0.07(+0.72%)
May 08, 2019 9.918 9.926 9.790 9.790 1,267 -0.12(-1.21%)
May 07, 2019 9.950 10.07 9.910 9.910 1,621 -0.19(-1.88%)
May 06, 2019 10.32 10.36 10.10 10.10 1,798 -0.52(-4.86%)
May 03, 2019 10.64 10.72 10.58 10.62 1,300 +0.06(+0.53%)
May 02, 2019 10.75 10.75 10.56 10.56 1,079 -0.23(-2.13%)
May 01, 2019 10.60 10.79 10.60 10.79 1,093 +0.15(+1.43%)
Apr 30, 2019 10.56 10.64 10.56 10.64 1,464 -0.21(-1.95%)
Apr 29, 2019 10.59 10.85 10.59 10.85 1,583 -0.14(-1.29%)
Apr 26, 2019 10.83 11.02 10.83 10.99 3,100 +0.34(+3.21%)
Apr 25, 2019 10.61 10.78 10.61 10.65 1,202 -0.48(-4.31%)
Apr 24, 2019 10.84 11.13 10.84 11.13 1,128 +0.44(+4.12%)
Apr 23, 2019 10.81 10.81 10.69 10.69 1,844 -0.44(-3.95%)
Apr 22, 2019 11.17 11.17 11.13 11.13 2,159 -0.02(-0.18%)
Apr 18, 2019 11.14 11.20 11.14 11.15 62,900 +0.11(+1.00%)
Apr 17, 2019 11.04 11.04 10.93 11.04 84,683 +0.24(+2.20%)
Apr 16, 2019 10.75 10.82 10.75 10.80 879 -0.03(-0.26%)
Apr 15, 2019 10.90 10.90 10.81 10.83 1,973 +0.05(+0.46%)
Apr 12, 2019 10.73 10.92 10.73 10.78 3,700 -0.05(-0.46%)
Apr 11, 2019 10.86 10.87 10.83 10.83 2,673 -0.18(-1.63%)
Apr 10, 2019 10.98 11.07 10.97 11.01 4,947 +0.56(+5.36%)
Apr 09, 2019 10.49 10.49 10.45 10.45 1,538 -0.08(-0.76%)
Apr 08, 2019 10.52 10.61 10.48 10.53 1,173 +0.05(+0.48%)
Apr 05, 2019 10.56 10.56 10.48 10.48 900 +0.05(+0.48%)
Apr 04, 2019 10.43 10.58 10.43 10.43 1,019 -0.05(-0.48%)
Apr 03, 2019 10.45 10.48 10.45 10.48 3,848 +0.28(+2.75%)
Apr 02, 2019 10.20 10.20 10.20 10.20 1,034 -0.05(-0.49%)
Apr 01, 2019 10.25 10.25 10.25 10.25 1,481 +0.24(+2.40%)
Mar 29, 2019 9.830 10.13 9.830 10.01 1,800 +0.00(+0.00%)
Mar 28, 2019 9.770 10.01 9.770 10.01 1,364 +0.23(+2.35%)
Mar 27, 2019 9.920 9.920 9.770 9.780 1,332 -0.09(-0.91%)
Mar 26, 2019 9.873 10.02 9.840 9.870 4,673 +0.02(+0.23%)
Mar 25, 2019 9.810 10.08 9.810 9.847 1,309 +0.16(+1.62%)
Mar 22, 2019 9.730 9.730 9.690 9.690 800 -0.27(-2.71%)
Mar 21, 2019 10.30 10.30 9.960 9.960 659 -0.26(-2.54%)
Mar 20, 2019 10.21 10.52 10.21 10.22 1,052 -0.06(-0.58%)
Mar 19, 2019 10.28 10.28 10.28 388 +0.00(+0.00%)
Mar 18, 2019 10.28 10.28 10.28 10.28 681 +0.23(+2.29%)
Mar 15, 2019 10.14 10.24 10.05 10.05 9,900 +0.13(+1.31%)
Mar 14, 2019 9.920 9.920 9.920 9.920 362 -0.17(-1.64%)
Mar 13, 2019 10.09 10.09 10.09 10.09 452 +0.16(+1.56%)
Mar 12, 2019 9.880 9.930 9.880 9.930 1,247 +0.02(+0.20%)
Mar 11, 2019 9.700 10.11 9.700 9.910 2,144 +0.08(+0.81%)
Mar 08, 2019 9.935 10.01 9.830 9.830 2,500 -0.22(-2.19%)
Mar 07, 2019 10.05 10.05 10.05 10.05 699 -0.14(-1.37%)
Mar 06, 2019 10.14 10.31 10.08 10.19 1,534 +0.81(+8.64%)
Mar 05, 2019 9.520 9.560 9.380 9.380 801 +0.12(+1.30%)
Mar 04, 2019 9.260 9.590 9.260 9.260 1,379 -0.38(-3.94%)
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.