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 UNCHANGED
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 (%)
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.