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 UNCHANGED
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 (%)
May 29, 2020 7.470 7.510 7.220 7.300 3,800 -0.07(-0.95%)
May 28, 2020 7.570 7.570 7.340 7.370 9,301 +0.13(+1.80%)
May 27, 2020 7.550 7.550 7.210 7.240 10,653 -0.22(-2.94%)
May 26, 2020 7.463 7.700 7.350 7.459 9,942 +0.09(+1.17%)
May 22, 2020 7.405 7.560 7.320 7.372 4,100 -0.36(-4.62%)
May 21, 2020 7.800 7.875 7.730 7.730 11,278 -0.30(-3.74%)
May 20, 2020 8.070 8.180 8.030 8.030 20,732 -0.10(-1.25%)
May 19, 2020 8.170 8.170 8.130 8.132 10,989 +0.09(+1.14%)
May 18, 2020 8.120 8.160 8.000 8.040 3,626 +0.09(+1.13%)
May 15, 2020 7.560 7.950 7.560 7.950 4,100 +0.07(+0.89%)
May 14, 2020 7.770 8.000 7.770 7.880 4,063 -0.17(-2.11%)
May 13, 2020 7.870 8.160 7.830 8.050 29,583 -0.06(-0.74%)
May 12, 2020 8.220 8.220 8.110 8.110 105,946 -0.18(-2.17%)
May 11, 2020 8.570 8.570 8.250 8.290 14,236 -0.20(-2.36%)
May 08, 2020 8.450 8.600 8.450 8.490 3,200 +0.22(+2.66%)
May 07, 2020 8.310 8.430 8.270 8.270 6,690 +0.11(+1.35%)
May 06, 2020 8.270 8.327 8.120 8.160 3,653 -0.06(-0.73%)
May 05, 2020 7.950 8.310 7.950 8.220 2,479 -0.07(-0.84%)
May 04, 2020 8.060 8.290 8.020 8.290 2,670 +0.23(+2.85%)
May 01, 2020 8.160 8.530 8.060 8.060 10,700 -0.27(-3.24%)
Apr 30, 2020 8.540 8.740 8.290 8.330 8,412 -0.22(-2.57%)
Apr 29, 2020 8.510 8.650 8.460 8.550 9,917 +0.16(+1.91%)
Apr 28, 2020 8.690 8.690 8.390 8.390 8,121 +0.21(+2.57%)
Apr 27, 2020 8.560 8.560 8.070 8.180 4,807 -0.09(-1.09%)
Apr 24, 2020 8.080 8.270 8.040 8.270 18,100 +0.06(+0.73%)
Apr 23, 2020 8.520 8.520 7.870 8.210 19,486 +0.16(+2.00%)
Apr 22, 2020 8.170 8.170 8.010 8.049 8,133 +0.28(+3.59%)
Apr 21, 2020 7.790 8.020 7.750 7.770 3,115 -0.23(-2.88%)
Apr 20, 2020 8.150 8.190 7.970 8.000 6,298 -0.05(-0.62%)
Apr 17, 2020 8.150 8.150 7.840 8.050 4,100 +0.23(+2.94%)
Apr 16, 2020 7.780 7.930 7.770 7.820 4,471 -0.07(-0.89%)
Apr 15, 2020 7.864 7.990 7.850 7.890 3,440 +0.02(+0.25%)
Apr 14, 2020 7.915 8.000 7.830 7.870 3,407 +0.44(+5.92%)
Apr 13, 2020 7.625 7.740 7.430 7.430 6,612 -0.33(-4.22%)
Apr 09, 2020 7.755 7.810 7.590 7.757 10,600 +0.76(+10.81%)
Apr 08, 2020 6.890 7.207 6.890 7.000 1,759 -0.39(-5.34%)
Apr 07, 2020 7.740 7.740 7.240 7.395 1,675 +0.46(+6.71%)
Apr 06, 2020 7.140 7.140 6.890 6.930 38,506 +0.39(+5.96%)
Apr 03, 2020 6.420 6.720 6.420 6.540 7,900 -0.19(-2.82%)
Apr 02, 2020 7.040 7.040 6.620 6.730 19,484 -0.05(-0.74%)
Apr 01, 2020 6.862 7.120 6.780 6.780 14,497 -0.59(-8.01%)
Mar 31, 2020 7.510 7.510 6.840 7.370 4,783 +0.49(+7.12%)
Mar 30, 2020 7.188 7.188 6.880 6.880 9,086 -0.14(-1.99%)
Mar 27, 2020 6.940 7.360 6.900 7.020 3,000 -0.03(-0.44%)
Mar 26, 2020 6.560 7.260 6.560 7.051 7,579 -0.08(-1.11%)
Mar 25, 2020 7.150 7.610 6.980 7.130 5,628 +0.42(+6.26%)
Mar 24, 2020 6.290 7.080 6.250 6.710 11,657 +0.39(+6.17%)
Mar 23, 2020 6.270 7.060 6.240 6.320 16,759 -0.70(-9.94%)
Mar 20, 2020 6.710 7.480 6.680 7.018 11,800 +0.41(+6.17%)
Mar 19, 2020 6.350 6.910 6.350 6.610 13,281 -0.29(-4.20%)
Mar 18, 2020 6.570 7.580 6.530 6.900 15,982 -0.41(-5.62%)
Mar 17, 2020 7.020 7.520 7.020 7.311 11,359 -0.16(-2.13%)
Mar 16, 2020 7.060 7.470 7.020 7.470 8,098 -0.20(-2.61%)
Mar 13, 2020 7.530 7.670 7.340 7.670 14,200 +0.26(+3.58%)
Mar 12, 2020 7.160 7.500 7.120 7.405 5,663 -0.81(-9.81%)
Mar 11, 2020 8.270 8.270 8.200 8.210 4,595 -0.12(-1.44%)
Mar 10, 2020 8.700 8.700 8.290 8.330 2,726 +0.26(+3.22%)
Mar 09, 2020 8.250 8.250 8.070 8.070 1,275 -0.76(-8.60%)
Mar 06, 2020 8.580 8.840 8.580 8.829 3,600 -0.11(-1.24%)
Mar 05, 2020 9.120 9.120 8.940 8.940 7,278 +0.35(+4.05%)
Mar 04, 2020 8.250 8.710 8.250 8.592 4,444 +0.18(+2.13%)
Mar 03, 2020 8.512 8.512 8.412 8.412 16,453 -0.05(-0.61%)
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.