Chow Tai Fook (OP: CJEWY )

17.84 USD +0.36 (+2.06%)
Streaming Delayed Price Updated: 3:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 17.75 17.96 17.75 17.84 1,127 +0.36(+2.06%)
Jan 20, 2022 17.16 17.54 17.16 17.48 1,080 +0.36(+2.10%)
Jan 19, 2022 16.68 17.54 16.68 17.12 5,708 +0.11(+0.62%)
Jan 18, 2022 16.83 17.01 16.71 17.01 1,664 +0.02(+0.15%)
Jan 14, 2022 16.99 0 +0.53(+3.22%)
Jan 13, 2022 16.46 16.46 16.46 16.46 535 +0.61(+3.85%)
Jan 11, 2022 15.85 239 -0.20(-1.25%)
Jan 10, 2022 16.37 16.37 16.00 16.05 102,638 +0.29(+1.84%)
Jan 07, 2022 15.76 15.76 15.76 15.76 1,496 -0.57(-3.49%)
Jan 06, 2022 16.25 16.33 16.25 16.33 577 -0.89(-5.14%)
Jan 05, 2022 17.21 17.21 17.21 17.21 345 -0.99(-5.41%)
Jan 04, 2022 17.47 18.20 17.47 18.20 2,027 +0.15(+0.83%)
Jan 03, 2022 17.65 18.18 17.65 18.05 1,118 +0.15(+0.84%)
Dec 31, 2021 17.69 17.90 17.61 17.90 1,932 +0.47(+2.72%)
Dec 29, 2021 17.43 17.43 17.43 242 -0.50(-2.79%)
Dec 28, 2021 17.53 18.04 17.53 17.92 2,086 -0.12(-0.67%)
Dec 27, 2021 17.35 18.05 17.35 18.05 1,279 +0.68(+3.95%)
Dec 23, 2021 17.34 17.36 17.34 17.36 1,868 -0.92(-5.03%)
Dec 22, 2021 18.20 18.28 18.20 18.28 653 +0.31(+1.75%)
Dec 21, 2021 17.81 18.18 17.76 17.97 1,709 +0.93(+5.43%)
Dec 20, 2021 17.21 17.34 16.96 17.04 5,282 -0.62(-3.51%)
Dec 17, 2021 17.23 17.66 17.23 17.66 1,676 -0.15(-0.84%)
Dec 16, 2021 18.51 18.51 17.81 17.81 5,987 -0.24(-1.33%)
Dec 15, 2021 18.05 18.05 18.05 18.05 517 +0.43(+2.44%)
Dec 14, 2021 17.49 17.62 17.49 17.62 2,090 +0.08(+0.46%)
Dec 13, 2021 17.73 18.25 17.54 17.54 5,311 -0.02(-0.11%)
Dec 10, 2021 17.89 18.11 17.56 17.56 5,013 -0.68(-3.70%)
Dec 09, 2021 18.25 18.25 18.01 18.24 1,014 +0.27(+1.50%)
Dec 08, 2021 17.96 17.96 17.96 17.96 16,796 +0.64(+3.66%)
Dec 07, 2021 17.27 17.76 17.27 17.33 7,626 -0.67(-3.70%)
Dec 06, 2021 17.85 18.00 17.85 18.00 835 -0.05(-0.25%)
Dec 03, 2021 18.04 18.04 17.82 18.04 918 -0.25(-1.37%)
Dec 02, 2021 18.59 18.67 18.15 18.29 3,796 +0.55(+3.10%)
Dec 01, 2021 17.96 18.00 17.61 17.74 1,506 -0.16(-0.89%)
Nov 30, 2021 17.98 18.00 17.64 17.90 15,012 -0.86(-4.58%)
Nov 29, 2021 18.98 18.98 18.35 18.76 1,951 -0.55(-2.85%)
Nov 24, 2021 19.31 19.31 19.31 113 -2.20(-10.25%)
Nov 23, 2021 21.55 21.55 21.51 21.51 1,115 -0.22(-1.01%)
Nov 22, 2021 22.09 22.09 21.52 21.74 5,227 -0.40(-1.83%)
Nov 18, 2021 22.14 22.14 22.14 389 -0.57(-2.49%)
Nov 16, 2021 22.70 22.70 22.70 454 +1.26(+5.90%)
Nov 15, 2021 21.44 21.44 21.44 21.44 863 -0.09(-0.42%)
Nov 12, 2021 21.53 21.53 21.53 21.53 1,059 +0.05(+0.23%)
Nov 11, 2021 21.48 21.48 21.48 21.48 884 -0.43(-1.96%)
Nov 04, 2021 21.91 21.91 21.91 277 +1.51(+7.40%)
Nov 03, 2021 20.45 20.54 20.40 20.40 4,993 +0.53(+2.67%)
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.