Skip to main content

Chow Tai Fook (OP: CJEWY )

14.83 -1.06 (-6.67%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.060 9.070 8.770 9.070 4,846 +0.38(+4.40%)
Jan 30, 2019 8.610 8.688 8.610 8.688 2,790 +0.12(+1.37%)
Jan 29, 2019 8.820 8.820 8.570 8.570 3,084 +0.09(+1.06%)
Jan 28, 2019 8.440 8.550 8.240 8.480 10,294 +0.18(+2.17%)
Jan 25, 2019 8.450 8.450 8.300 8.300 3,200 +0.10(+1.22%)
Jan 24, 2019 8.430 8.430 8.170 8.200 4,149 -0.15(-1.80%)
Jan 23, 2019 8.481 8.490 8.350 8.350 4,796 -0.01(-0.12%)
Jan 22, 2019 8.380 8.380 8.080 8.360 5,789 +0.35(+4.43%)
Jan 18, 2019 7.980 8.170 7.850 8.005 7,100 -0.29(-3.55%)
Jan 17, 2019 8.210 8.300 8.115 8.300 2,879 +0.02(+0.24%)
Jan 16, 2019 8.280 8.280 8.223 8.280 2,392 +0.37(+4.68%)
Jan 15, 2019 7.690 7.910 7.690 7.910 1,347 -0.16(-1.98%)
Jan 14, 2019 8.055 8.070 7.915 8.070 16,533 -0.03(-0.37%)
Jan 11, 2019 8.010 8.100 7.940 8.100 4,700 -0.32(-3.80%)
Jan 10, 2019 8.101 8.420 8.101 8.420 4,488 +0.33(+4.08%)
Jan 09, 2019 8.070 8.350 8.070 8.090 3,042 -0.26(-3.11%)
Jan 08, 2019 8.260 8.350 8.260 8.350 1,077 +0.25(+3.15%)
Jan 07, 2019 8.169 8.230 8.010 8.095 4,766 -0.09(-1.16%)
Jan 04, 2019 8.170 8.190 8.010 8.190 5,200 +0.18(+2.31%)
Jan 03, 2019 8.090 8.090 8.005 8.005 1,798 -0.33(-4.02%)
Jan 02, 2019 8.306 8.390 8.165 8.340 7,637 +0.09(+1.09%)
Dec 31, 2018 8.150 8.250 8.150 8.250 7,000 +0.10(+1.23%)
Dec 28, 2018 8.360 8.360 8.010 8.150 4,200 +0.35(+4.49%)
Dec 27, 2018 8.270 8.270 7.800 7.800 2,878 -0.29(-3.58%)
Dec 26, 2018 8.130 8.450 8.020 8.090 5,807 -0.26(-3.08%)
Dec 24, 2018 8.130 8.420 8.130 8.348 3,200 +0.03(+0.33%)
Dec 21, 2018 8.150 8.320 8.040 8.320 4,200 +0.23(+2.84%)
Dec 20, 2018 8.205 8.205 8.000 8.090 2,368 -0.15(-1.82%)
Dec 19, 2018 8.020 8.240 7.870 8.240 3,579 +0.23(+2.87%)
Dec 18, 2018 8.300 8.300 8.010 8.010 5,222 +0.02(+0.25%)
Dec 17, 2018 8.310 8.310 7.990 7.990 9,154 -0.32(-3.85%)
Dec 14, 2018 8.310 8.490 8.310 8.310 5,500 +0.16(+1.96%)
Dec 13, 2018 8.265 8.330 8.150 8.150 10,499 +0.07(+0.87%)
Dec 12, 2018 8.185 8.310 8.080 8.080 4,765 +0.01(+0.12%)
Dec 11, 2018 8.030 8.300 7.950 8.070 15,172 -0.06(-0.74%)
Dec 10, 2018 8.210 8.370 8.130 8.130 4,466 -0.15(-1.81%)
Dec 07, 2018 8.190 8.450 8.110 8.280 7,400 +0.07(+0.85%)
Dec 06, 2018 8.130 8.400 8.130 8.210 39,733 -0.05(-0.61%)
Dec 04, 2018 8.410 8.650 8.260 8.260 4,100 -0.06(-0.72%)
Dec 03, 2018 8.330 8.610 8.320 8.320 7,280 +0.05(+0.60%)
Nov 30, 2018 8.530 8.530 8.270 8.270 4,100 -0.03(-0.36%)
Nov 29, 2018 8.470 8.630 8.290 8.300 3,522 -0.56(-6.32%)
Nov 28, 2018 9.160 9.160 8.860 8.860 3,452 +0.25(+2.90%)
Nov 27, 2018 8.610 8.750 8.610 8.610 2,303 -0.16(-1.82%)
Nov 26, 2018 9.080 9.080 8.770 8.770 4,427 -0.34(-3.73%)
Nov 23, 2018 8.550 9.110 8.550 9.110 500 +0.37(+4.23%)
Nov 21, 2018 8.740 8.740 8.740 0 +0.27(+3.19%)
Nov 20, 2018 8.800 8.860 8.470 8.470 2,678 -0.63(-6.92%)
Nov 19, 2018 9.100 9.100 8.830 9.100 2,161 -0.01(-0.11%)
Nov 16, 2018 8.703 9.110 8.703 9.110 2,900 +0.21(+2.36%)
Nov 15, 2018 8.660 8.900 8.660 8.900 5,340 +0.30(+3.49%)
Nov 14, 2018 8.920 8.920 8.600 8.600 3,294 -0.15(-1.71%)
Nov 13, 2018 8.740 8.970 8.740 8.750 1,926 -0.08(-0.91%)
Nov 12, 2018 9.100 9.100 8.780 8.830 3,121 -0.22(-2.43%)
Nov 09, 2018 8.900 9.050 8.900 9.050 600 -0.24(-2.58%)
Nov 08, 2018 9.088 9.290 9.060 9.290 8,337 +0.21(+2.31%)
Nov 07, 2018 9.080 9.290 9.080 9.080 8,543 -0.14(-1.52%)
Nov 06, 2018 9.220 9.220 9.100 9.220 4,222 +0.14(+1.54%)
Nov 05, 2018 8.850 9.210 8.850 9.080 7,696 +0.17(+1.91%)
Nov 02, 2018 9.020 9.350 8.870 8.910 6,400 -0.05(-0.56%)
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.