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

Chow Tai Fook (OP: CJEWY )

14.05 +0.11 (+0.79%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 3, 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 (%)
May 31, 2017 10.40 10.60 10.36 10.60 3,750 -0.02(-0.19%)
May 30, 2017 10.37 10.62 10.37 10.62 987 +0.26(+2.51%)
May 26, 2017 10.36 10.36 10.32 10.36 2,502 -0.01(-0.12%)
May 25, 2017 10.26 10.41 10.26 10.37 1,295 -0.11(-1.05%)
May 24, 2017 10.57 10.57 10.33 10.48 2,591 -0.15(-1.39%)
May 23, 2017 10.50 10.63 10.50 10.63 1,374 +0.13(+1.24%)
May 22, 2017 10.50 10.50 10.50 10.50 863 -0.09(-0.85%)
May 19, 2017 10.57 10.59 10.54 10.59 1,032 +0.00(+0.02%)
May 18, 2017 10.60 10.60 10.58 10.59 1,554 -0.28(-2.59%)
May 17, 2017 10.83 10.87 10.82 10.87 1,466 +0.25(+2.38%)
May 16, 2017 10.50 10.63 10.50 10.62 5,892 -0.03(-0.24%)
May 15, 2017 10.64 10.64 10.64 10.64 486 -0.14(-1.28%)
May 12, 2017 10.88 10.88 10.69 10.78 2,187 -0.09(-0.81%)
May 11, 2017 10.85 10.94 10.85 10.87 2,364 -0.12(-1.11%)
May 10, 2017 11.03 11.08 10.99 10.99 1,378 -0.42(-3.68%)
May 09, 2017 11.15 11.44 11.15 11.41 2,814 +0.19(+1.69%)
May 08, 2017 11.22 11.22 11.19 11.22 3,679 -0.15(-1.32%)
May 05, 2017 11.35 11.37 11.19 11.37 3,008 -0.01(-0.09%)
May 04, 2017 11.45 11.45 11.27 11.38 2,189 +0.23(+2.06%)
May 03, 2017 11.16 11.16 11.15 11.15 2,468 +0.15(+1.36%)
May 02, 2017 11.16 11.16 10.93 11.00 1,523 -0.03(-0.29%)
May 01, 2017 11.07 11.07 10.88 11.03 902 -0.05(-0.43%)
Apr 28, 2017 11.03 11.08 11.03 11.08 1,922 +0.37(+3.45%)
Apr 27, 2017 10.76 10.89 10.71 10.71 1,993 -0.29(-2.64%)
Apr 26, 2017 11.00 11.00 10.95 11.00 2,542 +0.38(+3.58%)
Apr 25, 2017 10.62 10.78 10.62 10.62 1,311 -0.11(-1.03%)
Apr 24, 2017 10.73 10.73 10.54 10.73 2,206 -0.22(-2.01%)
Apr 21, 2017 10.99 10.99 10.76 10.95 2,726 -0.36(-3.18%)
Apr 20, 2017 11.30 11.31 11.30 11.31 1,225 +0.58(+5.41%)
Apr 19, 2017 10.73 10.73 10.55 10.73 2,496 +0.26(+2.48%)
Apr 18, 2017 10.45 10.47 10.33 10.47 1,069 -0.41(-3.77%)
Apr 17, 2017 10.70 10.88 10.70 10.88 1,511 +0.07(+0.65%)
Apr 13, 2017 10.85 10.85 10.81 10.81 777 +0.64(+6.29%)
Apr 12, 2017 10.07 10.21 10.07 10.17 1,022 +0.07(+0.69%)
Apr 11, 2017 10.26 10.26 10.10 10.10 1,794 -0.08(-0.79%)
Apr 10, 2017 10.14 10.18 10.08 10.18 1,194 +0.13(+1.29%)
Apr 07, 2017 10.05 10.14 10.05 10.05 2,271 -0.11(-1.08%)
Apr 06, 2017 10.16 10.16 10.06 10.16 910 +0.15(+1.50%)
Apr 05, 2017 10.13 10.13 10.01 10.01 776 +0.28(+2.88%)
Apr 04, 2017 9.550 9.730 9.550 9.730 1,645 +0.03(+0.33%)
Apr 03, 2017 9.698 9.698 9.698 9.698 691 -0.12(-1.24%)
Mar 31, 2017 9.540 9.820 9.540 9.820 2,187 +0.22(+2.29%)
Mar 30, 2017 9.535 9.600 9.535 9.600 522 +0.05(+0.52%)
Mar 29, 2017 9.550 9.550 9.390 9.550 4,223 +0.05(+0.53%)
Mar 28, 2017 9.500 9.500 9.500 9.500 1,187 +0.07(+0.74%)
Mar 27, 2017 9.410 9.430 9.390 9.430 1,418 +0.06(+0.64%)
Mar 24, 2017 9.370 9.370 9.300 9.370 4,988 -0.04(-0.45%)
Mar 23, 2017 9.350 9.450 9.350 9.412 2,769 +0.09(+0.99%)
Mar 22, 2017 9.320 9.320 9.275 9.320 895 +0.03(+0.32%)
Mar 21, 2017 9.560 9.560 9.290 9.290 1,674 -0.12(-1.28%)
Mar 20, 2017 9.446 9.446 9.410 9.410 597 -0.12(-1.26%)
Mar 17, 2017 9.490 9.530 9.490 9.530 860 +0.15(+1.60%)
Mar 16, 2017 9.342 9.380 9.342 9.380 870 -0.20(-2.11%)
Mar 15, 2017 9.350 9.660 9.350 9.582 1,792 +0.18(+1.94%)
Mar 14, 2017 9.540 9.540 9.400 9.400 1,895 -0.14(-1.47%)
Mar 13, 2017 9.350 9.540 9.350 9.540 868 +0.35(+3.81%)
Mar 10, 2017 9.190 9.190 9.190 9.190 1,477 -0.11(-1.18%)
Mar 09, 2017 9.278 9.300 9.278 9.300 334 -0.13(-1.38%)
Mar 08, 2017 9.270 9.430 9.270 9.430 602 +0.16(+1.72%)
Mar 07, 2017 9.435 9.490 9.270 9.270 1,328 +0.09(+0.98%)
Mar 06, 2017 9.360 9.360 9.180 9.180 9,091 -0.06(-0.65%)
Mar 03, 2017 9.240 9.240 9.200 9.240 1,600 +0.00(+0.00%)
Mar 02, 2017 9.225 9.280 9.225 9.240 1,554 +0.27(+3.01%)
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.