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

Chow Tai Fook (OP: CJEWY )

13.30 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 9, 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, 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%)
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.