Skip to main content

Chow Tai Fook (OP: CJEWY )

13.89 +0.21 (+1.54%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.99 22.99 22.79 22.99 17,428 +0.71(+3.19%)
Jun 29, 2021 22.35 22.65 22.28 22.28 6,223 -0.28(-1.24%)
Jun 28, 2021 22.56 22.56 22.56 22.56 459 +0.02(+0.09%)
Jun 25, 2021 22.01 22.54 22.01 22.54 841 +0.81(+3.73%)
Jun 24, 2021 21.70 21.73 21.62 21.73 3,098 -0.01(-0.05%)
Jun 23, 2021 21.74 21.74 21.74 21.74 437 +0.74(+3.52%)
Jun 22, 2021 21.23 21.23 21.00 21.00 2,570 -0.11(-0.52%)
Jun 21, 2021 21.19 21.32 21.11 21.11 941 -0.04(-0.17%)
Jun 18, 2021 21.03 21.14 20.96 21.14 34,289 +0.49(+2.39%)
Jun 17, 2021 20.70 20.75 20.40 20.65 297,276 +0.44(+2.19%)
Jun 16, 2021 20.35 20.48 20.19 20.21 19,644 -0.49(-2.37%)
Jun 15, 2021 20.46 20.70 20.46 20.70 1,121 +0.48(+2.38%)
Jun 14, 2021 20.23 20.23 19.73 20.22 1,292 +0.07(+0.35%)
Jun 11, 2021 20.00 20.15 19.77 20.15 1,133 +0.32(+1.64%)
Jun 10, 2021 19.82 19.82 19.82 19.82 390 -0.89(-4.27%)
Jun 09, 2021 20.46 20.71 20.46 20.71 775 +1.06(+5.39%)
Jun 08, 2021 19.66 19.66 19.65 19.65 451 +0.15(+0.77%)
Jun 07, 2021 19.42 19.50 19.42 19.50 1,984 +0.15(+0.78%)
Jun 04, 2021 18.97 19.35 18.97 19.35 645 +0.03(+0.16%)
Jun 02, 2021 19.32 19.32 19.32 217 +0.11(+0.57%)
Jun 01, 2021 18.27 19.21 18.27 19.21 1,091 +0.48(+2.54%)
May 28, 2021 18.73 18.73 18.73 18.73 887 +0.39(+2.15%)
May 26, 2021 18.34 18.34 18.34 238 +0.41(+2.29%)
May 25, 2021 17.93 17.93 17.93 17.93 595 +0.33(+1.87%)
May 24, 2021 17.42 17.60 17.42 17.60 1,002 +0.43(+2.50%)
May 21, 2021 17.17 17.17 17.17 17.17 428 +0.23(+1.36%)
May 20, 2021 17.34 17.34 16.94 16.94 860 +0.30(+1.81%)
May 19, 2021 16.64 16.64 16.64 16.64 486 -0.09(-0.54%)
May 18, 2021 16.54 16.81 16.54 16.73 5,624 -0.03(-0.18%)
May 17, 2021 16.98 16.98 16.76 16.76 549 -0.23(-1.38%)
May 13, 2021 17.00 17.00 17.00 120 +0.55(+3.31%)
May 12, 2021 16.44 16.60 16.44 16.45 856 +0.69(+4.38%)
May 06, 2021 15.76 15.76 15.76 506 -0.09(-0.57%)
May 05, 2021 15.85 15.85 15.85 15.85 323 +0.06(+0.38%)
May 04, 2021 15.43 15.79 15.43 15.79 545 -0.30(-1.86%)
May 03, 2021 16.09 16.09 16.09 16.09 390 +0.18(+1.13%)
Apr 30, 2021 16.31 16.31 15.91 15.91 2,000 -0.40(-2.45%)
Apr 29, 2021 15.84 16.31 15.84 16.31 1,561 +0.38(+2.39%)
Apr 28, 2021 15.93 16.05 15.85 15.93 2,928 +0.00(+0.00%)
Apr 27, 2021 16.00 16.00 15.93 15.93 586 +0.09(+0.57%)
Apr 26, 2021 15.84 15.84 15.84 149 +0.00(+0.00%)
Apr 23, 2021 15.86 15.86 15.84 15.84 1,000 -0.15(-0.95%)
Apr 22, 2021 15.97 16.05 15.87 15.99 1,951 -0.10(-0.61%)
Apr 21, 2021 16.06 16.09 16.06 16.09 626 +0.05(+0.34%)
Apr 20, 2021 16.04 16.04 16.04 391 +0.00(+0.00%)
Apr 19, 2021 16.54 16.54 16.04 16.04 590 -0.07(-0.40%)
Apr 16, 2021 16.07 16.10 16.02 16.10 700 -0.79(-4.68%)
Apr 15, 2021 16.82 16.89 16.82 16.89 971 +0.00(+0.00%)
Apr 14, 2021 16.89 16.89 16.89 16.89 691 +0.24(+1.44%)
Apr 13, 2021 16.75 16.75 16.65 16.65 1,276 -0.33(-1.94%)
Apr 12, 2021 16.91 16.98 16.54 16.98 704 +0.09(+0.53%)
Apr 09, 2021 16.71 16.89 16.62 16.89 1,400 -0.01(-0.06%)
Apr 08, 2021 16.82 16.90 16.82 16.90 707 +0.45(+2.77%)
Apr 07, 2021 16.76 16.76 16.45 16.45 704 +0.47(+2.97%)
Apr 06, 2021 15.83 16.09 15.83 15.97 1,047 -0.12(-0.75%)
Apr 05, 2021 15.75 16.10 15.75 16.09 1,638 +0.15(+0.94%)
Apr 01, 2021 15.83 15.94 15.75 15.94 4,300 +0.69(+4.52%)
Mar 31, 2021 15.17 15.25 15.17 15.25 902 +0.04(+0.26%)
Mar 30, 2021 14.99 15.28 14.99 15.21 1,011 +0.31(+2.08%)
Mar 29, 2021 15.33 15.33 14.90 14.90 837 +0.68(+4.78%)
Mar 26, 2021 13.94 14.22 13.94 14.22 500 +0.36(+2.60%)
Mar 25, 2021 14.14 14.14 13.80 13.86 1,462 -0.12(-0.86%)
Mar 24, 2021 13.98 13.98 13.98 13.98 271 +0.04(+0.29%)
Mar 23, 2021 14.01 14.01 13.94 13.94 386 -0.50(-3.46%)
Mar 22, 2021 14.24 14.44 14.24 14.44 2,017 +0.04(+0.28%)
Mar 19, 2021 14.51 14.51 14.40 14.40 500 +0.05(+0.35%)
Mar 18, 2021 14.35 14.35 14.35 438 +0.00(+0.00%)
Mar 17, 2021 14.35 14.35 14.35 368 +0.00(+0.00%)
Mar 16, 2021 14.35 14.35 14.35 14.35 744 +0.08(+0.56%)
Mar 15, 2021 13.99 14.27 13.99 14.27 2,867 +0.49(+3.56%)
Mar 12, 2021 14.04 14.04 13.78 13.78 500 -0.45(-3.16%)
Mar 11, 2021 14.30 14.30 14.22 14.23 1,423 +0.68(+5.02%)
Mar 10, 2021 13.55 13.55 13.55 13.55 1,012 -0.16(-1.17%)
Mar 09, 2021 13.71 13.71 13.71 467 +0.00(+0.00%)
Mar 08, 2021 13.71 13.71 13.71 13.71 223 -0.72(-4.99%)
Mar 05, 2021 14.51 14.51 14.29 14.43 900 -0.21(-1.43%)
Mar 04, 2021 14.64 14.95 14.04 14.64 1,227 +0.62(+4.42%)
Mar 03, 2021 14.04 14.04 14.02 14.02 1,615 +0.60(+4.47%)
Mar 02, 2021 13.42 13.71 13.42 13.42 586 -0.29(-2.12%)
Mar 01, 2021 13.71 13.71 13.71 13.71 338 +0.00(+0.00%)
Feb 26, 2021 13.98 13.98 13.71 13.71 900 -0.58(-4.06%)
Feb 25, 2021 14.09 14.29 14.09 14.29 801 -0.19(-1.31%)
Feb 24, 2021 14.41 14.51 14.33 14.48 2,341 -0.47(-3.14%)
Feb 23, 2021 14.95 14.95 14.95 14.95 725 +0.66(+4.62%)
Feb 22, 2021 14.14 14.32 14.14 14.29 1,280 -0.28(-1.92%)
Feb 19, 2021 14.65 14.94 14.57 14.57 3,000 +1.04(+7.65%)
Feb 18, 2021 13.35 13.54 13.15 13.54 1,116 +0.39(+2.97%)
Feb 17, 2021 12.97 13.14 12.97 13.14 1,401 -0.55(-4.05%)
Feb 16, 2021 13.65 13.77 13.60 13.70 6,267 +0.84(+6.53%)
Feb 12, 2021 12.86 12.86 12.76 12.86 6,200 +0.08(+0.67%)
Feb 11, 2021 12.62 12.78 12.62 12.78 402 -0.03(-0.20%)
Feb 10, 2021 12.82 12.82 12.80 12.80 616 +0.13(+1.03%)
Feb 09, 2021 12.76 12.84 12.47 12.67 4,778 -0.34(-2.58%)
Feb 08, 2021 13.00 13.01 13.00 13.01 3,003 +0.69(+5.61%)
Feb 05, 2021 12.36 12.36 12.31 12.31 700 -0.07(-0.53%)
Feb 04, 2021 12.34 12.39 12.30 12.38 2,264 +0.14(+1.14%)
Feb 03, 2021 12.31 12.31 12.24 12.24 855 +0.01(+0.08%)
Feb 02, 2021 12.24 12.30 12.22 12.23 1,110 +0.12(+0.99%)
Feb 01, 2021 12.03 12.11 12.03 12.11 564 -0.07(-0.53%)
Jan 29, 2021 12.18 12.18 12.18 212 +0.00(+0.00%)
Jan 28, 2021 12.28 12.28 12.18 12.18 847 -0.21(-1.74%)
Jan 27, 2021 12.39 12.39 12.39 12.39 726 -0.02(-0.14%)
Jan 26, 2021 12.41 12.41 12.41 12.41 543 +0.17(+1.37%)
Jan 25, 2021 12.36 12.44 12.24 12.24 3,549 -0.25(-2.00%)
Jan 22, 2021 12.49 12.49 12.49 12.49 1,200 -0.10(-0.79%)
Jan 21, 2021 12.65 12.65 12.49 12.59 1,180 -0.12(-0.94%)
Jan 20, 2021 12.71 12.71 12.71 246 +0.00(+0.00%)
Jan 19, 2021 12.71 12.71 12.71 12.71 412 +0.27(+2.17%)
Jan 15, 2021 12.45 12.47 12.37 12.44 2,600 -0.54(-4.20%)
Jan 14, 2021 13.02 13.02 12.98 12.98 478 -0.08(-0.57%)
Jan 13, 2021 13.15 13.23 13.06 13.06 1,786 -0.19(-1.43%)
Jan 12, 2021 13.08 13.26 13.08 13.25 12,157 +0.36(+2.79%)
Jan 11, 2021 13.01 13.01 12.65 12.89 7,753 -0.12(-0.92%)
Jan 08, 2021 13.01 13.01 13.01 13.01 300 +0.29(+2.28%)
Jan 07, 2021 12.89 12.89 12.55 12.72 1,708 -0.23(-1.78%)
Jan 06, 2021 12.70 13.03 12.70 12.95 3,825 -0.02(-0.15%)
Jan 05, 2021 12.92 13.01 12.92 12.97 1,412 +0.33(+2.61%)
Jan 04, 2021 12.77 12.80 12.38 12.64 2,057 -0.14(-1.10%)
Dec 31, 2020 12.78 12.78 12.78 342 +0.00(+0.00%)
Dec 30, 2020 12.78 12.78 12.78 12.78 342 +0.24(+1.95%)
Dec 29, 2020 12.54 12.54 12.54 220 +0.00(+0.00%)
Dec 28, 2020 12.20 12.54 12.20 12.54 608 -0.54(-4.17%)
Dec 24, 2020 13.08 13.08 13.08 65 +0.00(+0.00%)
Dec 23, 2020 12.93 13.08 12.89 13.08 5,903 +0.15(+1.16%)
Dec 22, 2020 12.93 12.93 12.93 20,110 +0.00(+0.00%)
Dec 21, 2020 12.58 12.93 12.58 12.93 729 -0.23(-1.75%)
Dec 18, 2020 13.12 13.16 13.12 13.16 700 +0.16(+1.23%)
Dec 17, 2020 12.76 13.06 12.76 13.00 2,661 +0.20(+1.55%)
Dec 16, 2020 12.80 12.80 12.79 12.80 1,782 +0.00(+0.01%)
Dec 15, 2020 12.84 12.94 12.80 12.80 6,274 +0.09(+0.71%)
Dec 14, 2020 12.71 12.71 12.71 12.71 197 +0.16(+1.27%)
Dec 11, 2020 12.55 12.55 12.55 12.55 300 -0.25(-1.95%)
Dec 10, 2020 12.96 12.96 12.76 12.80 723 +0.12(+0.95%)
Dec 09, 2020 12.68 12.68 12.68 231 +0.00(+0.00%)
Dec 08, 2020 12.59 12.68 12.59 12.68 575 +0.01(+0.08%)
Dec 07, 2020 12.80 12.80 12.67 12.67 496 -0.03(-0.24%)
Dec 04, 2020 12.87 12.95 12.70 12.70 600 -0.10(-0.78%)
Dec 03, 2020 12.76 13.10 12.76 12.80 16,889 -0.59(-4.41%)
Dec 02, 2020 12.66 13.39 12.66 13.39 532 +0.48(+3.72%)
Dec 01, 2020 12.96 12.96 12.83 12.91 1,076 -0.05(-0.39%)
Nov 30, 2020 12.96 12.96 12.96 12.96 677 +0.14(+1.09%)
Nov 27, 2020 12.82 12.82 12.82 80 +0.00(+0.00%)
Nov 25, 2020 13.08 13.08 12.82 12.82 900 -0.12(-0.93%)
Nov 24, 2020 12.76 12.94 12.76 12.94 26,238 +0.89(+7.39%)
Nov 23, 2020 12.09 12.09 12.05 12.05 11,118 -0.32(-2.59%)
Nov 20, 2020 12.41 12.51 12.37 12.37 1,400 +0.01(+0.08%)
Nov 19, 2020 12.36 12.36 12.36 12.36 479 +0.21(+1.73%)
Nov 18, 2020 12.03 12.34 12.03 12.15 996 +0.01(+0.08%)
Nov 17, 2020 12.36 12.36 12.14 12.14 551 +0.06(+0.50%)
Nov 16, 2020 11.95 12.08 11.95 12.08 2,434 +0.07(+0.58%)
Nov 13, 2020 12.42 12.42 12.01 12.01 400 -0.04(-0.37%)
Nov 12, 2020 12.05 12.05 12.05 12.05 431 +0.37(+3.12%)
Nov 11, 2020 11.69 11.69 11.69 11.69 302 -0.11(-0.93%)
Nov 10, 2020 11.80 11.80 11.80 11.80 787 -1.14(-8.81%)
Nov 09, 2020 12.94 12.94 12.94 12.94 407 +0.16(+1.25%)
Nov 06, 2020 12.53 12.78 12.53 12.78 800 -0.33(-2.52%)
Nov 05, 2020 13.35 13.35 12.96 13.11 1,842 +0.49(+3.88%)
Nov 04, 2020 12.80 12.80 12.62 12.62 1,210 +0.18(+1.45%)
Nov 03, 2020 12.44 12.44 12.44 12.44 693 -0.19(-1.50%)
Nov 02, 2020 12.63 12.63 12.63 12.63 438 +0.09(+0.72%)
Oct 30, 2020 12.54 12.75 12.54 12.54 2,400 -0.17(-1.34%)
Oct 29, 2020 12.64 12.73 12.64 12.71 189,073 -0.34(-2.61%)
Oct 28, 2020 13.19 13.19 13.05 13.05 55,014 -0.09(-0.68%)
Oct 27, 2020 13.35 13.35 13.14 13.14 1,168 +0.13(+1.00%)
Oct 26, 2020 13.15 13.15 13.00 13.01 1,473 -0.18(-1.33%)
Oct 23, 2020 13.05 13.19 13.01 13.19 1,200 -0.04(-0.34%)
Oct 22, 2020 13.21 13.37 13.17 13.23 5,367 +0.09(+0.68%)
Oct 21, 2020 13.28 13.28 13.14 13.14 648 +0.10(+0.77%)
Oct 20, 2020 13.27 13.27 13.04 13.04 1,190 +0.03(+0.23%)
Oct 19, 2020 13.04 13.04 13.00 13.01 1,428 -0.26(-1.96%)
Oct 16, 2020 13.52 13.52 13.27 13.27 700 -0.15(-1.12%)
Oct 15, 2020 13.38 13.42 13.25 13.42 665 +0.00(+0.00%)
Oct 14, 2020 13.48 13.52 13.41 13.42 1,777 -0.20(-1.47%)
Oct 13, 2020 13.80 13.80 13.62 13.62 1,202 -0.18(-1.30%)
Oct 12, 2020 13.91 13.91 13.80 13.80 1,296 +0.12(+0.88%)
Oct 09, 2020 13.82 13.82 13.54 13.68 500 -0.37(-2.63%)
Oct 08, 2020 13.85 14.05 13.85 14.05 1,655 +0.87(+6.60%)
Oct 07, 2020 13.22 13.32 13.18 13.18 1,525 -0.09(-0.68%)
Oct 06, 2020 13.27 13.27 13.27 13.27 238 +0.13(+1.03%)
Oct 05, 2020 13.13 13.13 13.13 141 +0.00(+0.00%)
Oct 02, 2020 13.13 13.13 13.13 13.13 900 +0.21(+1.59%)
Oct 01, 2020 13.36 13.36 12.93 12.93 5,650 -0.25(-1.88%)
Sep 30, 2020 12.97 13.18 12.93 13.18 2,883 +0.14(+1.05%)
Sep 29, 2020 13.41 13.41 12.97 13.04 1,922 -0.15(-1.14%)
Sep 28, 2020 13.13 13.23 13.13 13.19 1,718 +0.31(+2.41%)
Sep 25, 2020 12.81 13.01 12.77 12.88 1,100 -0.17(-1.30%)
Sep 24, 2020 12.88 13.07 12.84 13.05 10,360 -0.12(-0.91%)
Sep 23, 2020 13.16 13.17 13.10 13.17 3,370 -0.36(-2.64%)
Sep 22, 2020 12.96 13.53 12.96 13.53 1,660 +0.35(+2.64%)
Sep 21, 2020 13.11 13.18 13.11 13.18 536 -0.12(-0.90%)
Sep 18, 2020 13.21 13.30 13.20 13.30 10,800 -0.19(-1.43%)
Sep 17, 2020 13.46 13.53 13.46 13.49 889 +0.35(+2.66%)
Sep 16, 2020 13.28 13.28 13.14 13.14 42,977 -0.11(-0.81%)
Sep 15, 2020 13.30 13.30 13.21 13.25 4,282 +0.24(+1.84%)
Sep 14, 2020 13.01 13.05 13.01 13.01 13,798 +0.31(+2.46%)
Sep 11, 2020 12.63 12.70 12.61 12.70 1,600 +0.04(+0.30%)
Sep 10, 2020 12.64 12.68 12.64 12.66 2,136 +0.39(+3.18%)
Sep 09, 2020 12.34 12.34 12.27 12.27 722 +0.20(+1.66%)
Sep 08, 2020 12.49 12.49 12.07 12.07 1,835 +0.21(+1.77%)
Sep 04, 2020 11.85 11.86 11.77 11.86 2,000 +0.21(+1.80%)
Sep 03, 2020 11.43 11.65 11.43 11.65 9,164 +0.21(+1.88%)
Sep 02, 2020 11.44 11.44 11.44 11.44 1,259 +0.17(+1.51%)
Sep 01, 2020 11.16 11.51 11.16 11.27 1,249 +0.38(+3.44%)
Aug 31, 2020 10.88 11.02 10.84 10.89 2,899 -0.29(-2.64%)
Aug 28, 2020 10.95 11.19 10.95 11.19 5,700 +0.38(+3.52%)
Aug 27, 2020 10.95 10.95 10.64 10.80 2,684 +0.12(+1.08%)
Aug 26, 2020 10.69 10.86 10.65 10.69 2,509 -0.01(-0.09%)
Aug 25, 2020 10.78 10.90 10.69 10.70 855 +0.16(+1.52%)
Aug 24, 2020 10.44 10.54 10.44 10.54 2,063 +0.17(+1.64%)
Aug 21, 2020 10.42 10.61 10.37 10.37 3,600 +0.09(+0.88%)
Aug 20, 2020 10.28 10.28 10.28 10.28 216 -0.01(-0.10%)
Aug 19, 2020 10.34 10.34 10.29 10.29 4,490 -0.22(-2.12%)
Aug 18, 2020 10.52 10.75 10.51 10.51 2,920 -0.20(-1.84%)
Aug 17, 2020 10.56 10.71 10.56 10.71 3,400 +0.26(+2.49%)
Aug 14, 2020 10.04 10.55 10.04 10.45 1,700 -0.03(-0.24%)
Aug 13, 2020 10.34 10.47 10.30 10.47 1,801 -0.16(-1.50%)
Aug 12, 2020 10.75 10.75 10.54 10.63 664 -0.02(-0.14%)
Aug 11, 2020 10.68 10.68 10.41 10.65 3,120 +0.10(+0.95%)
Aug 10, 2020 10.88 10.88 10.11 10.55 5,300 +0.10(+0.96%)
Aug 07, 2020 10.73 10.76 10.45 10.45 2,200 -0.03(-0.29%)
Aug 06, 2020 10.55 10.55 10.47 10.48 7,912 -0.07(-0.66%)
Aug 05, 2020 10.55 10.63 10.51 10.55 1,882 +0.01(+0.09%)
Aug 04, 2020 10.39 10.54 10.25 10.54 2,418 -0.27(-2.50%)
Aug 03, 2020 10.77 10.81 10.47 10.81 2,120 +0.23(+2.17%)
Jul 31, 2020 10.76 10.76 10.58 10.58 1,100 +0.16(+1.54%)
Jul 30, 2020 11.09 11.09 10.42 10.42 4,507 -0.18(-1.70%)
Jul 29, 2020 10.58 10.69 10.58 10.60 1,870 +0.12(+1.15%)
Jul 28, 2020 10.30 10.58 10.30 10.48 2,019 -0.06(-0.57%)
Jul 27, 2020 10.57 10.57 10.47 10.54 1,587 +0.11(+1.10%)
Jul 24, 2020 10.30 10.51 10.26 10.43 3,200 -0.00(-0.05%)
Jul 23, 2020 10.60 10.60 10.41 10.43 1,182 -0.33(-3.07%)
Jul 22, 2020 10.51 10.76 10.47 10.76 19,970 +0.16(+1.49%)
Jul 21, 2020 10.60 10.63 10.51 10.60 1,818 +0.32(+3.14%)
Jul 20, 2020 10.18 10.28 10.18 10.28 1,437 -0.25(-2.41%)
Jul 17, 2020 10.38 10.62 10.38 10.53 1,600 +0.33(+3.24%)
Jul 16, 2020 10.60 10.60 10.17 10.20 28,932 -0.03(-0.26%)
Jul 15, 2020 10.24 10.24 10.20 10.23 2,961 +0.35(+3.53%)
Jul 14, 2020 9.760 9.881 9.760 9.881 604 +0.11(+1.14%)
Jul 13, 2020 9.828 9.990 9.770 9.770 91,567 -0.02(-0.25%)
Jul 10, 2020 9.680 9.795 9.680 9.795 1,800 +0.09(+0.98%)
Jul 09, 2020 9.700 9.750 9.640 9.700 2,609 -0.27(-2.71%)
Jul 08, 2020 9.750 9.970 9.750 9.970 809 +0.32(+3.32%)
Jul 07, 2020 9.590 9.690 9.590 9.650 2,227 -0.72(-6.94%)
Jul 06, 2020 9.590 10.37 9.590 10.37 2,574 +0.77(+8.02%)
Jul 02, 2020 9.550 10.27 9.550 9.600 3,500 +0.14(+1.46%)
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.