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 (%)
Aug 30, 2019 8.316 8.580 8.310 8.360 5,500 +0.02(+0.24%)
Aug 29, 2019 8.126 8.510 8.030 8.340 22,618 +0.11(+1.34%)
Aug 28, 2019 8.080 8.390 8.080 8.230 7,238 -0.02(-0.24%)
Aug 27, 2019 8.170 8.490 8.170 8.250 3,083 -0.18(-2.14%)
Aug 26, 2019 8.340 8.590 8.310 8.430 5,699 -0.15(-1.75%)
Aug 23, 2019 8.686 8.750 8.540 8.580 7,100 -0.27(-3.00%)
Aug 22, 2019 8.620 8.845 8.620 8.845 2,885 -0.05(-0.61%)
Aug 21, 2019 8.940 8.940 8.830 8.900 41,182 +0.24(+2.81%)
Aug 20, 2019 8.780 8.780 8.610 8.656 7,172 -0.15(-1.65%)
Aug 19, 2019 8.802 8.850 8.790 8.802 3,475 +0.07(+0.82%)
Aug 16, 2019 8.680 8.840 8.680 8.730 5,700 +0.47(+5.69%)
Aug 15, 2019 8.143 8.340 8.143 8.260 7,827 +0.24(+2.96%)
Aug 14, 2019 8.050 8.090 7.890 8.023 6,936 -0.18(-2.16%)
Aug 13, 2019 7.970 8.330 7.970 8.200 36,575 -0.15(-1.80%)
Aug 12, 2019 8.330 8.520 8.291 8.350 3,307 -0.12(-1.45%)
Aug 09, 2019 8.690 8.690 8.400 8.473 2,900 -0.05(-0.56%)
Aug 08, 2019 8.680 8.720 8.520 8.520 7,565 +0.06(+0.71%)
Aug 07, 2019 8.410 8.600 8.260 8.460 5,894 -0.89(-9.48%)
Aug 06, 2019 9.380 9.410 9.240 9.346 8,936 +0.58(+6.57%)
Aug 05, 2019 9.042 9.080 8.770 8.770 3,445 -0.51(-5.54%)
Aug 02, 2019 9.340 9.420 9.260 9.284 2,200 -0.21(-2.17%)
Aug 01, 2019 9.360 9.490 9.220 9.490 1,434 -0.19(-1.96%)
Jul 31, 2019 9.680 9.680 9.510 9.680 2,039 +0.19(+2.00%)
Jul 30, 2019 9.546 9.570 9.410 9.490 15,225 +0.41(+4.52%)
Jul 29, 2019 9.240 9.240 9.020 9.080 3,487 -0.53(-5.52%)
Jul 26, 2019 9.840 9.880 9.610 9.610 2,700 +0.10(+1.05%)
Jul 25, 2019 9.510 9.720 9.470 9.510 3,435 -0.51(-5.09%)
Jul 24, 2019 9.994 10.20 9.994 10.02 4,849 -0.71(-6.62%)
Jul 23, 2019 10.73 10.86 10.72 10.73 2,497 -0.04(-0.37%)
Jul 22, 2019 10.80 10.84 10.69 10.77 5,183 -0.10(-0.92%)
Jul 19, 2019 11.03 11.05 10.87 10.87 4,600 -0.06(-0.55%)
Jul 18, 2019 11.01 11.01 10.93 10.93 723 +0.12(+1.06%)
Jul 17, 2019 10.90 10.90 10.73 10.81 4,517 -0.20(-1.77%)
Jul 16, 2019 10.92 11.05 10.92 11.01 2,611 -0.11(-0.99%)
Jul 15, 2019 10.68 11.12 10.68 11.12 2,200 +0.52(+4.91%)
Jul 12, 2019 10.64 10.89 10.60 10.60 2,800 -0.14(-1.30%)
Jul 11, 2019 10.66 10.84 10.65 10.74 13,228 +0.19(+1.80%)
Jul 10, 2019 10.52 10.77 10.52 10.55 5,453 -0.03(-0.28%)
Jul 09, 2019 10.48 10.66 10.30 10.58 27,323 +0.10(+0.99%)
Jul 08, 2019 10.55 10.58 10.48 10.48 4,815 -0.37(-3.45%)
Jul 05, 2019 10.61 10.85 10.61 10.85 1,300 -0.09(-0.78%)
Jul 03, 2019 10.96 11.00 10.74 10.94 3,600 +0.15(+1.34%)
Jul 02, 2019 11.00 11.02 10.75 10.79 4,064 -0.32(-2.88%)
Jul 01, 2019 11.05 11.12 11.01 11.11 4,564 +0.13(+1.17%)
Jun 28, 2019 10.83 11.00 10.76 10.98 342,400 +0.48(+4.59%)
Jun 27, 2019 10.36 10.56 10.36 10.50 11,223 +0.41(+4.08%)
Jun 26, 2019 9.990 10.20 9.990 10.09 3,262 -0.10(-1.00%)
Jun 25, 2019 10.36 10.36 10.16 10.19 2,312 +0.17(+1.71%)
Jun 24, 2019 10.01 10.04 9.928 10.02 2,222 +0.16(+1.59%)
Jun 21, 2019 9.735 9.885 9.670 9.863 2,000 +0.14(+1.47%)
Jun 20, 2019 9.810 9.930 9.690 9.720 4,278 +0.28(+2.97%)
Jun 19, 2019 9.570 9.570 9.350 9.440 4,117 -0.10(-1.05%)
Jun 18, 2019 9.522 9.540 9.420 9.540 5,050 +0.14(+1.47%)
Jun 17, 2019 9.490 9.490 9.402 9.402 1,187 +0.00(+0.02%)
Jun 14, 2019 9.602 9.602 9.344 9.400 20,600 -0.19(-1.98%)
Jun 13, 2019 9.622 9.734 9.590 9.590 20,533 -0.07(-0.78%)
Jun 12, 2019 9.578 9.730 9.578 9.665 18,503 -0.28(-2.81%)
Jun 11, 2019 9.930 9.980 9.820 9.944 36,033 +0.08(+0.85%)
Jun 10, 2019 9.700 9.860 9.700 9.860 307,555 +0.68(+7.38%)
Jun 07, 2019 8.750 9.341 8.750 9.182 111,900 +0.10(+1.12%)
Jun 06, 2019 8.660 9.080 8.630 9.080 8,547 +0.75(+9.00%)
Jun 05, 2019 8.340 8.530 8.330 8.330 2,502 +0.05(+0.60%)
Jun 04, 2019 8.345 8.410 8.240 8.280 1,954 -0.16(-1.89%)
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.