Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chow Tai Fook (OP: CJEWY )

13.61 +0.09 (+0.65%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 30, 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 28, 2020 8.545 8.680 8.450 8.680 5,600 -0.06(-0.69%)
Feb 27, 2020 8.710 8.864 8.710 8.740 29,013 -0.32(-3.53%)
Feb 26, 2020 9.020 9.060 8.890 9.060 7,783 +0.05(+0.61%)
Feb 25, 2020 9.100 9.140 8.890 9.005 6,044 -0.29(-3.17%)
Feb 24, 2020 9.250 9.300 8.970 9.300 5,407 -0.17(-1.85%)
Feb 21, 2020 9.475 9.540 9.370 9.475 1,800 -0.08(-0.79%)
Feb 20, 2020 9.560 9.600 9.505 9.550 3,804 +0.15(+1.60%)
Feb 19, 2020 9.300 9.510 9.300 9.400 3,604 +0.02(+0.19%)
Feb 18, 2020 9.240 9.540 9.240 9.383 1,695 -0.03(-0.29%)
Feb 14, 2020 9.520 9.630 9.410 9.410 3,000 +0.02(+0.21%)
Feb 13, 2020 9.380 9.481 9.356 9.390 55,476 +0.25(+2.74%)
Feb 12, 2020 9.250 9.280 9.140 9.140 3,695 +0.07(+0.77%)
Feb 11, 2020 8.950 9.070 8.912 9.070 2,021 +0.01(+0.11%)
Feb 10, 2020 8.955 9.060 8.870 9.060 2,886 +0.05(+0.55%)
Feb 07, 2020 8.986 9.135 8.970 9.010 1,900 -0.19(-2.07%)
Feb 06, 2020 9.200 9.350 9.200 9.200 2,397 -0.06(-0.65%)
Feb 05, 2020 9.365 9.490 9.200 9.260 7,560 +0.01(+0.11%)
Feb 04, 2020 9.040 9.270 9.040 9.250 6,540 +0.12(+1.37%)
Feb 03, 2020 9.190 9.230 9.020 9.125 2,957 +0.24(+2.75%)
Jan 31, 2020 9.120 9.120 8.881 8.881 2,700 -0.27(-2.94%)
Jan 30, 2020 9.110 9.150 8.940 9.150 5,939 -0.12(-1.31%)
Jan 29, 2020 9.110 9.280 9.110 9.271 1,613 -0.25(-2.61%)
Jan 28, 2020 9.595 9.670 9.520 9.520 2,072 -0.00(-0.01%)
Jan 27, 2020 9.590 9.680 9.520 9.521 4,295 -0.38(-3.83%)
Jan 24, 2020 9.870 9.950 9.860 9.900 3,800 -0.10(-1.00%)
Jan 23, 2020 9.985 10.12 9.850 10.00 4,508 -0.24(-2.37%)
Jan 22, 2020 10.19 10.25 10.12 10.24 1,093 -0.05(-0.46%)
Jan 21, 2020 10.32 10.32 10.03 10.29 26,112 -0.51(-4.72%)
Jan 17, 2020 10.68 10.80 10.56 10.80 5,100 +0.22(+2.08%)
Jan 16, 2020 10.61 10.81 10.57 10.58 6,176 -0.23(-2.13%)
Jan 15, 2020 10.82 10.82 10.72 10.81 6,349 -0.27(-2.44%)
Jan 14, 2020 10.87 11.08 10.83 11.08 4,054 +0.41(+3.81%)
Jan 13, 2020 10.44 10.78 10.44 10.67 11,281 +0.40(+3.92%)
Jan 10, 2020 10.46 10.50 10.21 10.27 9,900 +0.10(+0.98%)
Jan 09, 2020 10.12 10.17 9.970 10.17 5,431 +0.16(+1.60%)
Jan 08, 2020 10.17 10.21 10.01 10.01 6,009 +0.11(+1.11%)
Jan 07, 2020 9.880 9.900 9.830 9.900 1,052 -0.00(-0.05%)
Jan 06, 2020 9.870 9.910 9.750 9.905 9,269 -0.07(-0.65%)
Jan 03, 2020 9.930 9.970 9.640 9.970 2,200 +0.33(+3.42%)
Jan 02, 2020 9.810 9.810 9.635 9.640 14,157 +0.15(+1.56%)
Dec 31, 2019 9.490 9.520 9.460 9.492 2,200 +0.22(+2.41%)
Dec 30, 2019 9.500 9.540 9.268 9.268 6,952 -0.16(-1.71%)
Dec 27, 2019 9.730 9.730 9.430 9.430 6,800 +0.03(+0.32%)
Dec 26, 2019 9.700 9.700 9.400 9.400 4,172 -0.07(-0.74%)
Dec 24, 2019 9.480 9.650 9.443 9.470 2,400 +0.03(+0.32%)
Dec 23, 2019 9.460 9.590 9.330 9.440 12,646 +0.01(+0.11%)
Dec 20, 2019 9.338 9.498 9.290 9.430 34,700 +0.29(+3.17%)
Dec 19, 2019 8.990 9.290 8.990 9.140 8,043 -0.06(-0.65%)
Dec 18, 2019 9.260 9.350 9.170 9.200 5,004 -0.01(-0.11%)
Dec 17, 2019 9.320 9.320 9.200 9.210 5,596 +0.00(+0.04%)
Dec 16, 2019 9.160 9.410 9.160 9.206 13,854 +0.19(+2.06%)
Dec 13, 2019 9.020 9.290 9.020 9.020 10,700 +0.03(+0.33%)
Dec 12, 2019 9.040 9.130 8.950 8.990 10,231 +0.03(+0.28%)
Dec 11, 2019 8.943 8.965 8.940 8.965 6,648 -0.15(-1.65%)
Dec 10, 2019 9.155 9.155 8.970 9.115 10,281 +0.15(+1.73%)
Dec 09, 2019 8.850 9.045 8.850 8.960 18,606 +0.02(+0.22%)
Dec 06, 2019 8.960 9.190 8.940 8.940 7,000 -0.13(-1.43%)
Dec 05, 2019 9.270 9.310 9.000 9.070 5,791 -0.03(-0.33%)
Dec 04, 2019 9.360 9.360 9.050 9.100 6,176 -0.09(-0.98%)
Dec 03, 2019 9.185 9.200 8.934 9.190 5,379 -0.18(-1.87%)
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.