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 (%)
Nov 30, 2022 17.82 17.83 17.54 17.54 27,291 +0.21(+1.24%)
Nov 29, 2022 17.32 17.32 17.25 17.32 1,563 +0.32(+1.91%)
Nov 28, 2022 17.23 17.23 16.99 17.00 1,313 +0.85(+5.26%)
Nov 25, 2022 16.15 16.15 16.15 16.15 798 -3.49(-17.77%)
Nov 23, 2022 19.69 19.75 19.60 19.64 6,914 -0.81(-3.96%)
Nov 21, 2022 20.45 177 -0.94(-4.39%)
Nov 17, 2022 21.39 63 +0.32(+1.51%)
Nov 16, 2022 21.07 21.07 21.07 21.07 298 +0.14(+0.67%)
Nov 11, 2022 20.93 171 +1.06(+5.33%)
Nov 07, 2022 19.87 113 +0.08(+0.40%)
Nov 04, 2022 19.79 19.79 19.79 19.79 412 +1.31(+7.09%)
Nov 03, 2022 17.82 18.48 17.82 18.48 1,625 +0.12(+0.65%)
Nov 02, 2022 18.27 18.36 18.27 18.36 6,553 +0.73(+4.13%)
Nov 01, 2022 17.63 17.63 17.63 17.63 222 +0.59(+3.45%)
Oct 31, 2022 17.05 17.05 17.05 17.05 614 -0.57(-3.24%)
Oct 28, 2022 17.61 17.61 17.61 17.61 291 +0.18(+1.06%)
Oct 27, 2022 17.43 17.43 17.43 17.43 367 -0.57(-3.17%)
Oct 26, 2022 17.99 18.00 17.83 18.00 742 +0.68(+3.93%)
Oct 25, 2022 17.39 17.43 17.32 17.32 870 +0.05(+0.26%)
Oct 24, 2022 17.27 17.27 17.27 17.27 368 -0.73(-4.03%)
Oct 21, 2022 17.99 18.00 17.99 18.00 529 -0.37(-2.02%)
Oct 20, 2022 18.37 18.37 18.37 18.37 182 -0.18(-0.96%)
Oct 19, 2022 18.50 18.55 18.50 18.55 1,197 -0.37(-1.96%)
Oct 18, 2022 19.05 19.05 18.92 18.92 1,086 +0.76(+4.19%)
Oct 17, 2022 18.16 18.68 18.16 18.16 1,682 +0.33(+1.85%)
Oct 14, 2022 17.95 17.96 17.83 17.83 2,240 -0.45(-2.46%)
Oct 13, 2022 18.27 18.28 18.27 18.28 14,981 +0.14(+0.80%)
Oct 12, 2022 18.14 18.14 18.14 18.14 315 -0.93(-4.90%)
Oct 11, 2022 19.07 19.07 19.07 19.07 340 -0.44(-2.26%)
Oct 10, 2022 19.51 19.51 19.51 19.51 383 -0.50(-2.52%)
Oct 05, 2022 20.02 70 +0.71(+3.70%)
Oct 04, 2022 19.23 19.30 19.18 19.30 1,030 +0.40(+2.12%)
Sep 30, 2022 18.90 175 -0.37(-1.92%)
Sep 29, 2022 19.27 19.27 19.27 19.27 1,548 -0.40(-2.03%)
Sep 27, 2022 19.67 10,310 -0.08(-0.41%)
Sep 26, 2022 19.83 19.83 19.75 19.75 1,636 +0.76(+4.00%)
Sep 23, 2022 19.27 19.27 18.99 18.99 762 -0.76(-3.86%)
Sep 21, 2022 19.75 415 +0.25(+1.30%)
Sep 19, 2022 19.50 25 +1.27(+6.97%)
Sep 16, 2022 18.23 18.31 18.23 18.23 1,280 -0.10(-0.55%)
Sep 14, 2022 18.33 152 +0.11(+0.63%)
Sep 13, 2022 18.35 18.35 18.21 18.21 801 -0.48(-2.59%)
Sep 12, 2022 18.80 18.98 18.70 18.70 1,839 +0.13(+0.73%)
Sep 09, 2022 18.57 18.57 18.57 18.57 1,443 +0.21(+1.17%)
Sep 08, 2022 18.35 18.40 18.35 18.35 686 -0.32(-1.71%)
Sep 07, 2022 18.36 18.67 18.36 18.67 473 +0.00(+0.00%)
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.