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 +0.28 (+2.19%)
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 (%)
Feb 29, 2016 6.030 6.030 6.030 6.030 592 +0.32(+5.64%)
Feb 26, 2016 5.820 5.820 5.708 5.708 356 -0.03(-0.56%)
Feb 25, 2016 5.780 5.810 5.630 5.740 2,404 +0.04(+0.70%)
Feb 24, 2016 5.700 5.700 5.700 5.700 678 -0.05(-0.87%)
Feb 23, 2016 5.620 5.750 5.580 5.750 1,759 +0.11(+1.95%)
Feb 22, 2016 5.740 5.740 5.640 5.640 739 +0.00(+0.00%)
Feb 19, 2016 5.640 5.780 5.640 5.640 602 +0.00(+0.00%)
Feb 18, 2016 6.010 6.010 5.640 5.640 3,317 -0.83(-12.88%)
Feb 16, 2016 6.474 6.474 6.474 144 -0.19(-2.79%)
Feb 12, 2016 6.660 6.660 6.660 0 +0.90(+15.63%)
Feb 11, 2016 5.899 5.960 5.760 5.760 15,648 -0.18(-3.03%)
Feb 10, 2016 5.950 5.950 5.940 5.940 1,069 -0.16(-2.62%)
Feb 09, 2016 5.730 6.100 5.730 6.100 891 +0.33(+5.72%)
Feb 08, 2016 6.000 6.000 5.730 5.770 1,300 -0.28(-4.63%)
Feb 05, 2016 5.880 6.050 5.880 6.050 497 +0.19(+3.24%)
Feb 04, 2016 5.794 5.870 5.760 5.860 2,351 +0.12(+2.09%)
Feb 03, 2016 5.790 5.790 5.740 5.740 997 -0.07(-1.14%)
Feb 02, 2016 5.810 5.846 5.806 5.806 1,104 -0.27(-4.51%)
Feb 01, 2016 6.060 6.080 5.940 6.080 2,547 +0.37(+6.48%)
Jan 29, 2016 5.720 5.880 5.710 5.710 4,511 +0.16(+2.88%)
Jan 28, 2016 5.640 5.650 5.550 5.550 11,207 +0.13(+2.40%)
Jan 27, 2016 5.500 5.560 5.420 5.420 9,315 -0.25(-4.41%)
Jan 26, 2016 5.540 5.670 5.540 5.670 3,812 -0.09(-1.63%)
Jan 25, 2016 5.820 5.830 5.660 5.764 5,016 +0.14(+2.49%)
Jan 22, 2016 5.640 5.650 5.520 5.624 1,400 +0.13(+2.44%)
Jan 21, 2016 5.520 5.540 5.380 5.490 5,549 +0.00(+0.00%)
Jan 20, 2016 5.410 5.490 5.410 5.490 1,235 -0.02(-0.36%)
Jan 19, 2016 5.510 5.510 5.430 5.510 6,979 -0.07(-1.25%)
Jan 15, 2016 5.580 5.580 5.580 0 -0.16(-2.79%)
Jan 14, 2016 5.540 5.740 5.540 5.740 5,162 -0.02(-0.35%)
Jan 13, 2016 5.840 5.840 5.760 5.760 1,040 -0.08(-1.37%)
Jan 12, 2016 5.970 5.970 5.780 5.840 3,725 -0.05(-0.85%)
Jan 11, 2016 5.920 5.920 5.830 5.890 10,037 -0.13(-2.13%)
Jan 08, 2016 6.050 6.060 6.018 6.018 1,469 +0.08(+1.31%)
Jan 07, 2016 5.830 5.980 5.820 5.940 9,339 -0.08(-1.33%)
Jan 06, 2016 6.060 6.060 6.000 6.020 2,246 -0.14(-2.27%)
Jan 05, 2016 6.280 6.280 6.100 6.160 1,135 -0.10(-1.60%)
Jan 04, 2016 6.200 6.260 6.200 6.260 12,044 -0.26(-3.99%)
Dec 31, 2015 6.520 6.520 6.520 0 +0.16(+2.52%)
Dec 30, 2015 6.320 6.480 6.320 6.360 1,963 -0.05(-0.78%)
Dec 29, 2015 6.390 6.420 6.380 6.410 3,571 -0.15(-2.29%)
Dec 28, 2015 6.455 6.560 6.455 6.560 3,956 -0.13(-1.94%)
Dec 24, 2015 6.690 6.690 6.690 0 +0.12(+1.83%)
Dec 23, 2015 6.690 6.700 6.570 6.570 9,246 -0.00(-0.06%)
Dec 22, 2015 6.540 6.574 6.540 6.574 842 +0.13(+2.08%)
Dec 21, 2015 6.590 6.590 6.430 6.440 9,521 -0.19(-2.87%)
Dec 18, 2015 6.610 6.750 6.560 6.630 4,978 -0.02(-0.30%)
Dec 17, 2015 6.710 6.710 6.600 6.650 3,840 +0.10(+1.53%)
Dec 16, 2015 6.540 6.620 6.470 6.550 3,028 -0.20(-2.93%)
Dec 15, 2015 6.640 6.810 6.620 6.748 13,056 +0.13(+1.93%)
Dec 14, 2015 6.480 6.730 6.460 6.620 7,767 -0.08(-1.19%)
Dec 11, 2015 6.610 6.700 6.590 6.700 8,295 -0.02(-0.30%)
Dec 10, 2015 6.650 6.816 6.640 6.720 3,858 +0.02(+0.30%)
Dec 09, 2015 6.730 6.830 6.630 6.700 5,695 -0.20(-2.90%)
Dec 08, 2015 6.850 6.900 6.710 6.900 1,388 +0.17(+2.53%)
Dec 07, 2015 6.940 6.940 6.730 6.730 5,053 -0.54(-7.43%)
Dec 04, 2015 7.560 7.560 7.270 7.270 6,168 +0.03(+0.41%)
Dec 03, 2015 7.630 7.630 7.240 7.240 2,619 -0.52(-6.73%)
Dec 02, 2015 7.860 7.860 7.540 7.762 6,014 +0.01(+0.15%)
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.