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

Chow Tai Fook (OP: CJEWY )

14.05 +0.11 (+0.79%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 3, 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 (%)
Jan 31, 2017 8.405 8.510 8.405 8.470 1,995 -0.10(-1.17%)
Jan 30, 2017 8.530 8.570 8.530 8.570 1,620 +0.02(+0.23%)
Jan 27, 2017 8.550 8.590 8.350 8.550 1,705 +0.00(+0.00%)
Jan 26, 2017 8.550 8.550 8.550 8.550 745 -0.08(-0.93%)
Jan 25, 2017 8.630 8.630 8.390 8.630 6,344 -0.02(-0.23%)
Jan 24, 2017 8.650 8.650 8.400 8.650 4,721 +0.00(+0.00%)
Jan 23, 2017 8.430 8.650 8.430 8.650 2,241 -0.07(-0.78%)
Jan 20, 2017 8.718 8.750 8.718 8.718 814 -0.20(-2.26%)
Jan 19, 2017 8.960 8.960 8.920 8.920 1,113 +0.16(+1.83%)
Jan 18, 2017 8.717 8.800 8.550 8.760 1,159 -0.13(-1.46%)
Jan 17, 2017 8.890 8.890 8.650 8.890 3,714 -0.18(-1.98%)
Jan 13, 2017 9.070 9.070 9.070 0 +0.55(+6.46%)
Jan 12, 2017 8.520 8.520 8.310 8.520 3,538 +0.18(+2.16%)
Jan 11, 2017 8.557 8.630 8.340 8.340 3,366 +0.11(+1.34%)
Jan 10, 2017 8.432 8.432 8.230 8.230 564 +0.16(+1.98%)
Jan 09, 2017 8.070 8.070 7.850 8.070 2,980 +0.01(+0.12%)
Jan 06, 2017 8.060 8.060 8.020 8.060 3,606 +0.04(+0.50%)
Jan 05, 2017 7.980 8.020 7.770 8.020 1,819 +0.34(+4.43%)
Jan 04, 2017 7.730 7.730 7.680 7.680 1,544 +0.16(+2.13%)
Jan 03, 2017 7.720 7.780 7.520 7.520 1,176 +0.02(+0.27%)
Dec 30, 2016 7.500 7.500 7.500 0 -0.17(-2.22%)
Dec 29, 2016 7.555 7.670 7.440 7.670 2,121 +0.19(+2.49%)
Dec 28, 2016 7.484 7.577 7.484 7.484 1,168 -0.21(-2.68%)
Dec 27, 2016 7.665 7.730 7.510 7.690 2,622 -0.03(-0.39%)
Dec 23, 2016 7.720 7.720 7.720 0 -0.03(-0.39%)
Dec 22, 2016 7.894 7.930 7.750 7.750 4,946 +0.00(+0.00%)
Dec 21, 2016 7.870 7.870 7.750 7.750 2,534 -0.34(-4.20%)
Dec 20, 2016 7.800 8.090 7.800 8.090 1,257 -0.10(-1.22%)
Dec 19, 2016 8.230 8.230 7.760 8.190 3,383 +0.36(+4.60%)
Dec 16, 2016 7.830 8.260 7.790 7.830 4,355 -0.04(-0.51%)
Dec 15, 2016 7.910 7.910 7.870 7.870 694 -0.04(-0.51%)
Dec 14, 2016 7.990 8.160 7.910 7.910 1,416 -0.03(-0.38%)
Dec 13, 2016 8.172 8.250 7.940 7.940 1,607 +0.02(+0.25%)
Dec 12, 2016 7.920 8.230 7.920 7.920 2,119 +0.00(+0.00%)
Dec 09, 2016 7.960 7.960 7.920 7.920 901 -0.55(-6.49%)
Dec 08, 2016 8.412 8.510 8.387 8.470 846 +0.23(+2.79%)
Dec 07, 2016 8.179 8.440 8.060 8.240 2,428 -0.37(-4.30%)
Dec 06, 2016 8.350 8.610 8.350 8.610 712 +0.41(+5.00%)
Dec 05, 2016 8.400 8.600 8.200 8.200 2,020 -0.47(-5.42%)
Dec 02, 2016 8.637 8.670 8.566 8.670 1,527 +0.43(+5.22%)
Dec 01, 2016 8.240 8.240 8.160 8.240 926 +0.21(+2.62%)
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%)
Sep 01, 2016 7.160 7.160 6.900 6.900 804 -0.01(-0.12%)
Aug 31, 2016 7.000 7.090 6.900 6.908 1,780 -0.37(-5.11%)
Aug 30, 2016 7.350 7.360 7.090 7.280 823 +0.06(+0.83%)
Aug 29, 2016 7.460 7.460 7.180 7.220 2,072 -0.16(-2.17%)
Aug 26, 2016 7.380 7.380 7.380 7.380 790 +0.15(+2.07%)
Aug 25, 2016 7.221 7.230 7.221 7.230 417 -0.23(-3.08%)
Aug 24, 2016 7.500 7.500 7.460 7.460 2,212 +0.28(+3.90%)
Aug 23, 2016 7.180 7.180 7.180 7.180 444 -0.46(-6.02%)
Aug 19, 2016 7.640 7.640 7.640 216 +0.25(+3.38%)
Aug 18, 2016 7.110 7.390 7.110 7.390 1,091 +0.39(+5.57%)
Aug 17, 2016 7.000 7.000 7.000 7.000 597 -0.41(-5.53%)
Aug 16, 2016 7.190 7.410 7.190 7.410 2,223 +0.21(+2.92%)
Aug 12, 2016 7.200 7.200 7.200 209 -0.16(-2.15%)
Aug 11, 2016 7.230 7.358 7.230 7.358 839 -0.20(-2.62%)
Aug 10, 2016 7.454 7.556 7.420 7.556 1,717 +0.08(+1.02%)
Aug 08, 2016 7.480 7.480 7.480 254 -0.01(-0.13%)
Aug 05, 2016 7.490 7.490 7.490 7.490 712 +0.19(+2.60%)
Aug 04, 2016 7.490 7.490 7.260 7.300 928 -0.25(-3.31%)
Aug 03, 2016 7.540 7.582 7.540 7.550 3,478 -0.02(-0.26%)
Aug 01, 2016 7.570 7.570 7.570 271 -0.24(-3.07%)
Jul 29, 2016 7.810 7.810 7.810 7.810 378 +0.05(+0.64%)
Jul 28, 2016 7.720 7.760 7.720 7.760 880 +0.31(+4.16%)
Jul 27, 2016 7.450 7.450 7.450 7.450 456 -0.16(-2.10%)
Jul 26, 2016 7.610 7.610 7.610 7.610 464 +0.09(+1.14%)
Jul 25, 2016 7.560 7.560 7.524 7.524 781 +0.04(+0.59%)
Jul 22, 2016 7.470 7.514 7.470 7.480 2,150 -0.31(-3.98%)
Jul 20, 2016 7.790 7.790 7.790 220 +0.28(+3.73%)
Jul 19, 2016 7.470 7.510 7.470 7.510 801 -0.09(-1.24%)
Jul 15, 2016 7.604 7.604 7.604 524 -0.25(-3.13%)
Jul 14, 2016 7.850 7.850 7.850 7.850 582 +0.32(+4.25%)
Jul 13, 2016 7.530 7.530 7.530 7.530 1,011 -0.06(-0.79%)
Jul 12, 2016 7.603 7.603 7.590 7.590 408 +0.31(+4.29%)
Jul 08, 2016 7.278 7.278 7.278 221 -0.05(-0.71%)
Jul 07, 2016 7.206 7.330 7.206 7.330 353 +0.14(+2.00%)
Jul 05, 2016 7.084 7.186 7.084 7.186 610 +0.05(+0.64%)
Jul 01, 2016 7.140 7.140 7.140 0 -0.10(-1.38%)
Jun 30, 2016 7.168 7.240 7.020 7.240 2,325 -0.02(-0.28%)
Jun 29, 2016 7.260 7.260 7.250 7.260 619 +0.21(+2.98%)
Jun 28, 2016 7.050 7.050 7.050 7.050 508 -0.05(-0.70%)
Jun 27, 2016 7.140 7.140 7.100 7.100 972 +0.19(+2.75%)
Jun 24, 2016 6.730 6.910 6.730 6.910 357 +0.19(+2.83%)
Jun 22, 2016 6.720 6.720 6.720 214 +0.14(+2.13%)
Jun 21, 2016 6.580 6.690 6.580 6.580 1,062 -0.16(-2.37%)
Jun 20, 2016 6.780 6.780 6.740 6.740 1,120 +0.05(+0.75%)
Jun 15, 2016 6.690 6.690 6.690 59 -0.03(-0.45%)
Jun 14, 2016 6.710 6.900 6.710 6.720 4,366 -0.23(-3.31%)
Jun 10, 2016 6.950 6.950 6.950 95 -0.35(-4.85%)
Jun 09, 2016 7.440 7.440 7.304 7.304 731 -0.20(-2.61%)
Jun 08, 2016 7.230 7.500 7.230 7.500 541 +0.42(+5.93%)
Jun 06, 2016 7.080 7.080 7.080 87 -0.03(-0.42%)
Jun 02, 2016 7.110 7.110 7.110 158 +0.30(+4.41%)
Jun 01, 2016 7.020 7.020 6.810 6.810 2,271 -0.04(-0.58%)
May 31, 2016 6.850 6.850 6.850 6.850 787 +0.01(+0.15%)
May 26, 2016 6.840 6.840 6.840 0 +0.36(+5.56%)
May 25, 2016 6.720 6.720 6.480 6.480 1,014 -0.13(-1.97%)
May 24, 2016 6.590 6.610 6.370 6.610 709 +0.23(+3.61%)
May 20, 2016 6.380 6.380 6.380 113 +0.04(+0.63%)
May 19, 2016 6.340 6.340 6.340 6.340 890 -0.12(-1.86%)
May 18, 2016 6.490 6.490 6.460 6.460 1,693 +0.22(+3.53%)
May 17, 2016 6.240 6.240 6.240 6.240 383 +0.10(+1.63%)
May 16, 2016 6.140 6.140 6.140 6.140 1,309 +0.02(+0.33%)
May 13, 2016 6.200 6.300 6.120 6.120 10,643 -0.21(-3.32%)
May 12, 2016 6.330 6.620 6.330 6.330 567 -0.22(-3.36%)
May 11, 2016 6.530 6.550 6.380 6.550 1,008 +0.15(+2.34%)
May 10, 2016 6.400 6.400 6.400 6.400 861 -0.32(-4.76%)
May 09, 2016 6.720 6.720 6.720 6.720 792 +0.02(+0.30%)
May 06, 2016 6.680 6.700 6.500 6.700 609 -0.14(-2.05%)
May 05, 2016 6.722 6.840 6.722 6.840 2,822 +0.14(+2.09%)
May 04, 2016 6.770 6.770 6.520 6.700 797 -0.23(-3.32%)
May 03, 2016 6.930 6.930 6.930 6.930 535 +0.03(+0.49%)
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%)
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.