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

Chow Tai Fook (OP: CJEWY )

13.89 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 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 (%)
Apr 28, 2016 6.896 6.896 6.896 35 -0.00(-0.06%)
Apr 27, 2016 6.900 6.900 6.900 6.900 364 -0.16(-2.27%)
Apr 26, 2016 6.945 7.060 6.945 7.060 1,415 -0.10(-1.40%)
Apr 25, 2016 7.030 7.160 7.030 7.160 861 +0.25(+3.62%)
Apr 22, 2016 6.910 6.910 6.910 6.910 473 -0.17(-2.40%)
Apr 21, 2016 7.080 7.210 7.040 7.080 1,384 -0.07(-0.98%)
Apr 20, 2016 7.150 7.150 7.102 7.150 1,288 +0.22(+3.17%)
Apr 19, 2016 6.880 6.930 6.880 6.930 722 +0.10(+1.46%)
Apr 18, 2016 6.830 6.830 6.830 6.830 716 -0.10(-1.44%)
Apr 15, 2016 6.850 7.110 6.750 6.930 2,309 +0.01(+0.14%)
Apr 14, 2016 6.830 6.920 6.750 6.920 1,975 +0.45(+6.96%)
Apr 13, 2016 6.440 6.650 6.440 6.470 11,135 +0.23(+3.69%)
Apr 12, 2016 6.380 6.380 6.240 6.240 516 -0.10(-1.58%)
Apr 11, 2016 6.530 6.530 6.340 6.340 432 +0.18(+2.92%)
Apr 08, 2016 6.160 6.160 6.160 6.160 196 -0.24(-3.75%)
Apr 06, 2016 6.400 6.400 6.400 113 +0.08(+1.27%)
Apr 05, 2016 6.120 6.320 6.120 6.320 1,399 +0.23(+3.78%)
Apr 04, 2016 6.280 6.280 6.090 6.090 2,911 -0.20(-3.18%)
Mar 31, 2016 6.290 6.290 6.290 132 -0.10(-1.56%)
Mar 30, 2016 6.390 6.390 6.390 6.390 175 +0.13(+2.08%)
Mar 29, 2016 6.200 6.260 6.100 6.260 4,847 +0.31(+5.21%)
Mar 28, 2016 6.140 6.140 5.950 5.950 857 -0.19(-3.09%)
Mar 24, 2016 6.140 6.140 6.140 0 -0.05(-0.84%)
Mar 23, 2016 6.040 6.192 6.040 6.192 732 -0.10(-1.56%)
Mar 22, 2016 6.290 6.290 6.290 6.290 302 -0.10(-1.56%)
Mar 21, 2016 6.390 6.390 6.390 6.390 342 +0.20(+3.23%)
Mar 18, 2016 6.330 6.330 6.190 6.190 2,248 -0.15(-2.30%)
Mar 17, 2016 6.370 6.370 6.336 6.336 810 +0.03(+0.41%)
Mar 16, 2016 6.240 6.310 6.138 6.310 3,939 +0.32(+5.29%)
Mar 15, 2016 5.970 5.993 5.970 5.993 795 -0.33(-5.17%)
Mar 14, 2016 6.100 6.320 6.100 6.320 530 -0.07(-1.10%)
Mar 11, 2016 6.160 6.390 6.160 6.390 7,219 +0.08(+1.27%)
Mar 10, 2016 6.380 6.380 6.300 6.310 720 -0.10(-1.56%)
Mar 09, 2016 6.430 6.430 6.410 6.410 1,301 +0.11(+1.75%)
Mar 08, 2016 6.300 6.300 6.300 6.300 457 -0.10(-1.56%)
Mar 07, 2016 6.400 6.400 6.400 6.400 650 +0.10(+1.59%)
Mar 04, 2016 6.300 6.300 6.300 6.300 418 -0.17(-2.63%)
Mar 02, 2016 6.470 6.470 6.470 135 +0.09(+1.41%)
Mar 01, 2016 6.150 6.428 6.150 6.380 1,090 +0.35(+5.80%)
Feb 29, 2016 6.030 6.030 6.030 6.030 592 +0.32(+5.64%)
Feb 26, 2016 5.820 5.820 5.708 5.708 356 -0.03(-0.56%)
Feb 25, 2016 5.780 5.810 5.630 5.740 2,404 +0.04(+0.70%)
Feb 24, 2016 5.700 5.700 5.700 5.700 678 -0.05(-0.87%)
Feb 23, 2016 5.620 5.750 5.580 5.750 1,759 +0.11(+1.95%)
Feb 22, 2016 5.740 5.740 5.640 5.640 739 +0.00(+0.00%)
Feb 19, 2016 5.640 5.780 5.640 5.640 602 +0.00(+0.00%)
Feb 18, 2016 6.010 6.010 5.640 5.640 3,317 -0.83(-12.88%)
Feb 16, 2016 6.474 6.474 6.474 144 -0.19(-2.79%)
Feb 12, 2016 6.660 6.660 6.660 0 +0.90(+15.63%)
Feb 11, 2016 5.899 5.960 5.760 5.760 15,648 -0.18(-3.03%)
Feb 10, 2016 5.950 5.950 5.940 5.940 1,069 -0.16(-2.62%)
Feb 09, 2016 5.730 6.100 5.730 6.100 891 +0.33(+5.72%)
Feb 08, 2016 6.000 6.000 5.730 5.770 1,300 -0.28(-4.63%)
Feb 05, 2016 5.880 6.050 5.880 6.050 497 +0.19(+3.24%)
Feb 04, 2016 5.794 5.870 5.760 5.860 2,351 +0.12(+2.09%)
Feb 03, 2016 5.790 5.790 5.740 5.740 997 -0.07(-1.14%)
Feb 02, 2016 5.810 5.846 5.806 5.806 1,104 -0.27(-4.51%)
Feb 01, 2016 6.060 6.080 5.940 6.080 2,547 +0.37(+6.48%)
Jan 29, 2016 5.720 5.880 5.710 5.710 4,511 +0.16(+2.88%)
Jan 28, 2016 5.640 5.650 5.550 5.550 11,207 +0.13(+2.40%)
Jan 27, 2016 5.500 5.560 5.420 5.420 9,315 -0.25(-4.41%)
Jan 26, 2016 5.540 5.670 5.540 5.670 3,812 -0.09(-1.63%)
Jan 25, 2016 5.820 5.830 5.660 5.764 5,016 +0.14(+2.49%)
Jan 22, 2016 5.640 5.650 5.520 5.624 1,400 +0.13(+2.44%)
Jan 21, 2016 5.520 5.540 5.380 5.490 5,549 +0.00(+0.00%)
Jan 20, 2016 5.410 5.490 5.410 5.490 1,235 -0.02(-0.36%)
Jan 19, 2016 5.510 5.510 5.430 5.510 6,979 -0.07(-1.25%)
Jan 15, 2016 5.580 5.580 5.580 0 -0.16(-2.79%)
Jan 14, 2016 5.540 5.740 5.540 5.740 5,162 -0.02(-0.35%)
Jan 13, 2016 5.840 5.840 5.760 5.760 1,040 -0.08(-1.37%)
Jan 12, 2016 5.970 5.970 5.780 5.840 3,725 -0.05(-0.85%)
Jan 11, 2016 5.920 5.920 5.830 5.890 10,037 -0.13(-2.13%)
Jan 08, 2016 6.050 6.060 6.018 6.018 1,469 +0.08(+1.31%)
Jan 07, 2016 5.830 5.980 5.820 5.940 9,339 -0.08(-1.33%)
Jan 06, 2016 6.060 6.060 6.000 6.020 2,246 -0.14(-2.27%)
Jan 05, 2016 6.280 6.280 6.100 6.160 1,135 -0.10(-1.60%)
Jan 04, 2016 6.200 6.260 6.200 6.260 12,044 -0.26(-3.99%)
Dec 31, 2015 6.520 6.520 6.520 0 +0.16(+2.52%)
Dec 30, 2015 6.320 6.480 6.320 6.360 1,963 -0.05(-0.78%)
Dec 29, 2015 6.390 6.420 6.380 6.410 3,571 -0.15(-2.29%)
Dec 28, 2015 6.455 6.560 6.455 6.560 3,956 -0.13(-1.94%)
Dec 24, 2015 6.690 6.690 6.690 0 +0.12(+1.83%)
Dec 23, 2015 6.690 6.700 6.570 6.570 9,246 -0.00(-0.06%)
Dec 22, 2015 6.540 6.574 6.540 6.574 842 +0.13(+2.08%)
Dec 21, 2015 6.590 6.590 6.430 6.440 9,521 -0.19(-2.87%)
Dec 18, 2015 6.610 6.750 6.560 6.630 4,978 -0.02(-0.30%)
Dec 17, 2015 6.710 6.710 6.600 6.650 3,840 +0.10(+1.53%)
Dec 16, 2015 6.540 6.620 6.470 6.550 3,028 -0.20(-2.93%)
Dec 15, 2015 6.640 6.810 6.620 6.748 13,056 +0.13(+1.93%)
Dec 14, 2015 6.480 6.730 6.460 6.620 7,767 -0.08(-1.19%)
Dec 11, 2015 6.610 6.700 6.590 6.700 8,295 -0.02(-0.30%)
Dec 10, 2015 6.650 6.816 6.640 6.720 3,858 +0.02(+0.30%)
Dec 09, 2015 6.730 6.830 6.630 6.700 5,695 -0.20(-2.90%)
Dec 08, 2015 6.850 6.900 6.710 6.900 1,388 +0.17(+2.53%)
Dec 07, 2015 6.940 6.940 6.730 6.730 5,053 -0.54(-7.43%)
Dec 04, 2015 7.560 7.560 7.270 7.270 6,168 +0.03(+0.41%)
Dec 03, 2015 7.630 7.630 7.240 7.240 2,619 -0.52(-6.73%)
Dec 02, 2015 7.860 7.860 7.540 7.762 6,014 +0.01(+0.15%)
Dec 01, 2015 7.620 7.750 7.600 7.750 4,554 +0.03(+0.39%)
Nov 30, 2015 7.720 7.900 7.720 7.720 4,748 -0.22(-2.77%)
Nov 27, 2015 7.940 7.940 7.940 7.940 396 +0.06(+0.76%)
Nov 25, 2015 7.880 7.880 7.880 0 +0.41(+5.52%)
Nov 24, 2015 7.510 7.560 7.468 7.468 846 -0.12(-1.61%)
Nov 23, 2015 7.720 7.720 7.510 7.590 5,219 -0.20(-2.57%)
Nov 20, 2015 7.790 7.790 7.790 7.790 459 +0.25(+3.32%)
Nov 19, 2015 7.520 7.730 7.520 7.540 2,080 +0.08(+1.07%)
Nov 18, 2015 7.460 7.680 7.460 7.460 2,272 +0.26(+3.61%)
Nov 17, 2015 7.220 7.220 7.200 7.200 882 -0.60(-7.69%)
Nov 16, 2015 7.870 7.870 7.784 7.800 1,444 +0.16(+2.09%)
Nov 13, 2015 7.640 7.660 7.440 7.640 4,750 -0.29(-3.66%)
Nov 12, 2015 7.760 7.960 7.700 7.930 3,103 +0.06(+0.81%)
Nov 11, 2015 8.040 8.040 7.850 7.866 9,170 -0.47(-5.68%)
Nov 10, 2015 8.390 8.560 8.330 8.340 4,271 -0.31(-3.58%)
Nov 09, 2015 8.420 8.650 8.390 8.650 6,936 +0.06(+0.72%)
Nov 06, 2015 8.520 8.588 8.520 8.588 717 -0.00(-0.02%)
Nov 05, 2015 8.634 8.770 8.590 8.590 2,884 -0.01(-0.12%)
Nov 04, 2015 8.570 8.600 8.570 8.600 589 -0.03(-0.35%)
Nov 03, 2015 8.390 8.630 8.390 8.630 828 -0.06(-0.69%)
Nov 02, 2015 8.480 8.690 8.480 8.690 3,643 +0.06(+0.70%)
Oct 30, 2015 8.640 8.640 8.630 8.630 2,936 -0.10(-1.15%)
Oct 29, 2015 8.500 8.730 8.500 8.730 1,603 +0.24(+2.83%)
Oct 28, 2015 8.490 8.490 8.490 8.490 989 -0.37(-4.18%)
Oct 27, 2015 8.850 8.860 8.680 8.860 8,141 +0.01(+0.11%)
Oct 26, 2015 8.610 8.850 8.590 8.850 5,191 +0.25(+2.91%)
Oct 23, 2015 8.610 8.610 8.600 8.600 877 +0.05(+0.58%)
Oct 22, 2015 8.710 8.710 8.550 8.550 983 +0.19(+2.27%)
Oct 21, 2015 8.410 8.570 8.360 8.360 1,545 -0.27(-3.13%)
Oct 20, 2015 8.430 8.630 8.430 8.630 461 -0.16(-1.82%)
Oct 19, 2015 8.780 8.830 8.490 8.790 1,572 -0.14(-1.59%)
Oct 16, 2015 8.850 9.060 8.850 8.932 5,723 -0.20(-2.17%)
Oct 15, 2015 9.130 9.130 9.130 9.130 741 +0.05(+0.55%)
Oct 13, 2015 9.080 9.080 9.080 220 -0.24(-2.58%)
Oct 12, 2015 9.320 9.320 9.320 9.320 479 +0.25(+2.76%)
Oct 09, 2015 8.940 9.070 8.850 9.070 592 +0.30(+3.42%)
Oct 08, 2015 8.700 8.980 8.690 8.770 2,593 +0.33(+3.91%)
Oct 07, 2015 8.530 8.530 8.440 8.440 941 -0.01(-0.12%)
Oct 06, 2015 8.740 8.740 8.450 8.450 694 -0.23(-2.65%)
Oct 05, 2015 8.680 8.680 8.680 8.680 924 +0.05(+0.58%)
Oct 02, 2015 8.540 8.810 8.540 8.630 2,204 +0.32(+3.85%)
Oct 01, 2015 8.320 8.550 8.310 8.310 909 -0.21(-2.46%)
Sep 30, 2015 8.530 8.530 8.250 8.520 1,882 +0.11(+1.31%)
Sep 29, 2015 8.410 8.410 8.410 8.410 259 -0.22(-2.55%)
Sep 28, 2015 8.630 8.630 8.630 8.630 604 +0.09(+1.05%)
Sep 25, 2015 8.540 8.540 8.540 8.540 912 -0.23(-2.62%)
Sep 24, 2015 8.820 8.820 8.590 8.770 2,501 -0.26(-2.88%)
Sep 23, 2015 8.720 9.030 8.720 9.030 1,460 +0.04(+0.44%)
Sep 22, 2015 8.970 8.990 8.770 8.990 4,657 +0.06(+0.67%)
Sep 21, 2015 8.940 9.080 8.930 8.930 3,222 -0.06(-0.67%)
Sep 18, 2015 9.230 9.280 8.940 8.990 823 -0.20(-2.18%)
Sep 17, 2015 9.200 9.200 9.190 9.190 482 +0.02(+0.20%)
Sep 16, 2015 9.230 9.230 9.070 9.172 2,672 +0.23(+2.60%)
Sep 15, 2015 8.830 9.120 8.820 8.940 5,548 -0.03(-0.33%)
Sep 14, 2015 9.170 9.170 8.880 8.970 7,669 -0.17(-1.86%)
Sep 11, 2015 8.890 9.140 8.890 9.140 11,092 -0.06(-0.65%)
Sep 10, 2015 9.190 9.270 8.950 9.200 708 +0.06(+0.66%)
Sep 09, 2015 9.180 9.190 9.040 9.140 2,008 +0.07(+0.77%)
Sep 08, 2015 9.120 9.320 9.070 9.070 1,947 +0.35(+4.01%)
Sep 04, 2015 8.720 8.720 8.720 0 -0.03(-0.34%)
Sep 03, 2015 8.750 8.750 8.750 8.750 828 -0.05(-0.57%)
Sep 02, 2015 8.790 8.800 8.790 8.800 3,528 +0.10(+1.15%)
Sep 01, 2015 8.760 8.760 8.700 8.700 1,437 -0.28(-3.12%)
Aug 31, 2015 8.640 8.980 8.640 8.980 2,659 +0.03(+0.34%)
Aug 28, 2015 9.180 9.180 8.950 8.950 1,321 -0.04(-0.44%)
Aug 27, 2015 9.110 9.170 8.990 8.990 4,287 +0.35(+4.05%)
Aug 26, 2015 8.830 8.830 8.550 8.640 1,250 -0.56(-6.09%)
Aug 25, 2015 9.020 9.300 9.020 9.200 2,804 +0.05(+0.55%)
Aug 24, 2015 9.000 9.180 9.000 9.150 3,148 -0.48(-4.98%)
Aug 20, 2015 9.630 9.630 9.630 152 +0.23(+2.45%)
Aug 19, 2015 9.264 9.400 9.264 9.400 4,785 +0.15(+1.62%)
Aug 18, 2015 9.250 9.250 9.250 9.250 554 -0.04(-0.43%)
Aug 17, 2015 9.290 9.290 9.200 9.290 2,159 -0.20(-2.11%)
Aug 14, 2015 9.490 9.510 9.490 9.490 2,529 -0.29(-2.97%)
Aug 13, 2015 9.780 9.780 9.780 9.780 346 +0.23(+2.41%)
Aug 11, 2015 9.550 9.550 9.550 289 +0.24(+2.58%)
Aug 10, 2015 9.410 9.410 9.280 9.310 913 -0.11(-1.17%)
Aug 07, 2015 9.420 9.420 9.420 9.420 545 +0.05(+0.53%)
Aug 06, 2015 9.390 9.390 9.350 9.370 1,929 -0.22(-2.29%)
Aug 05, 2015 9.420 9.590 9.420 9.590 861 +0.14(+1.48%)
Aug 04, 2015 9.720 9.720 9.450 9.450 1,784 -0.11(-1.15%)
Aug 03, 2015 9.620 9.620 9.560 9.560 608 -0.30(-3.04%)
Jul 31, 2015 9.760 9.860 9.760 9.860 448 -0.07(-0.70%)
Jul 30, 2015 9.920 9.930 9.920 9.930 894 -0.24(-2.36%)
Jul 29, 2015 10.11 10.17 10.11 10.17 1,003 +0.06(+0.59%)
Jul 28, 2015 10.11 10.11 10.11 10.11 252 +0.03(+0.30%)
Jul 27, 2015 9.960 10.08 9.780 10.08 574 -0.14(-1.35%)
Jul 24, 2015 10.30 10.30 10.22 10.22 343 +0.07(+0.67%)
Jul 23, 2015 10.05 10.18 10.05 10.15 671 -0.12(-1.17%)
Jul 22, 2015 10.27 10.27 10.27 10.27 1,379 +0.00(+0.00%)
Jul 21, 2015 10.27 10.27 10.27 10.27 459 -0.08(-0.77%)
Jul 20, 2015 10.35 10.35 10.35 10.35 785 +0.00(+0.00%)
Jul 16, 2015 10.35 10.35 10.35 226 -0.05(-0.48%)
Jul 15, 2015 10.40 10.40 10.35 10.40 2,795 +0.00(+0.00%)
Jul 14, 2015 10.40 10.40 10.40 10.40 530 +0.20(+1.96%)
Jul 13, 2015 10.21 10.21 10.20 10.20 2,456 +0.00(+0.00%)
Jul 10, 2015 10.12 10.20 10.10 10.20 1,947 -0.05(-0.49%)
Jul 09, 2015 10.24 10.25 10.14 10.25 3,921 -0.11(-1.06%)
Jul 08, 2015 10.38 10.38 10.02 10.36 4,241 -0.07(-0.67%)
Jul 07, 2015 10.39 10.43 10.29 10.43 5,381 -0.02(-0.19%)
Jul 06, 2015 10.35 10.45 10.35 10.45 541 -0.23(-2.14%)
Jul 02, 2015 10.68 10.68 10.68 0 -0.20(-1.86%)
Jul 01, 2015 10.72 10.88 10.72 10.88 1,714 +0.06(+0.55%)
Jun 30, 2015 10.80 10.82 10.80 10.82 501 -0.05(-0.46%)
Jun 29, 2015 10.87 10.87 10.86 10.87 510 +0.03(+0.28%)
Jun 26, 2015 10.84 10.84 10.84 10.84 1,336 +0.05(+0.46%)
Jun 22, 2015 10.79 10.79 10.79 180 +0.09(+0.84%)
Jun 19, 2015 10.70 10.70 10.70 10.70 2,831 -0.09(-0.80%)
Jun 18, 2015 10.79 10.79 10.79 10.79 725 +0.15(+1.37%)
Jun 17, 2015 10.65 10.65 10.51 10.64 1,751 +0.29(+2.80%)
Jun 16, 2015 10.35 10.35 10.34 10.35 1,396 -0.22(-2.08%)
Jun 15, 2015 10.57 10.57 10.44 10.57 7,423 -0.03(-0.28%)
Jun 12, 2015 10.63 10.63 10.59 10.60 3,460 +0.06(+0.57%)
Jun 10, 2015 10.54 10.54 10.54 37 -0.36(-3.30%)
Jun 09, 2015 10.80 10.90 10.80 10.90 1,037 -0.15(-1.36%)
Jun 08, 2015 11.05 11.05 11.05 11.05 2,170 -0.63(-5.39%)
Jun 05, 2015 11.68 11.68 11.68 11.68 916 -0.23(-1.93%)
Jun 04, 2015 11.91 11.91 11.91 11.91 896 +0.06(+0.51%)
Jun 03, 2015 11.85 11.85 11.82 11.85 5,962 -0.06(-0.50%)
Jun 02, 2015 11.66 11.91 11.66 11.91 2,874 -0.47(-3.80%)
Jun 01, 2015 12.12 12.38 12.12 12.38 2,260 +0.06(+0.49%)
May 29, 2015 12.36 12.36 12.32 12.32 4,514 +0.35(+2.92%)
May 28, 2015 12.19 12.19 11.97 11.97 610 -0.21(-1.72%)
May 27, 2015 12.18 12.18 12.18 12.18 337 -0.04(-0.33%)
May 26, 2015 12.22 12.22 12.22 12.22 2,139 +0.53(+4.53%)
May 22, 2015 11.69 11.69 11.69 0 -0.28(-2.34%)
May 21, 2015 11.97 11.97 11.97 11.97 396 -0.05(-0.42%)
May 19, 2015 12.02 12.02 12.02 178 -0.24(-1.96%)
May 18, 2015 12.26 12.26 12.26 12.26 5,967 +0.27(+2.27%)
May 15, 2015 12.15 12.15 11.94 11.99 520 -0.02(-0.18%)
May 14, 2015 12.01 12.01 12.01 12.01 952 +0.03(+0.25%)
May 12, 2015 11.98 11.98 11.98 292 -0.49(-3.93%)
May 11, 2015 12.48 12.48 12.47 12.47 454 +0.31(+2.55%)
May 08, 2015 12.16 12.16 12.16 12.16 2,106 +0.30(+2.53%)
May 07, 2015 11.86 11.86 11.86 11.86 1,231 -0.10(-0.84%)
May 06, 2015 12.04 12.04 11.96 11.96 2,816 +0.24(+2.05%)
May 05, 2015 11.86 11.86 11.72 11.72 1,539 -0.29(-2.41%)
May 04, 2015 12.01 12.01 12.01 12.01 549 +0.01(+0.08%)
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.