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 (%)
Jan 30, 2024 13.74 67 -0.35(-2.48%)
Jan 29, 2024 14.16 14.16 14.09 14.09 1,044 -0.08(-0.56%)
Jan 24, 2024 14.17 58 +0.99(+7.54%)
Jan 22, 2024 13.18 60 -1.08(-7.60%)
Jan 19, 2024 13.87 14.26 13.67 14.26 6,706 +0.39(+2.81%)
Jan 10, 2024 13.87 114 -0.83(-5.65%)
Dec 29, 2023 14.70 4 +0.14(+1.00%)
Dec 28, 2023 14.55 14.55 14.55 14.55 126 +0.29(+2.04%)
Dec 27, 2023 14.26 14.26 14.26 14.26 161 +0.00(+0.03%)
Dec 26, 2023 14.68 14.68 14.26 14.26 3,422 +0.26(+1.86%)
Dec 22, 2023 14.25 14.25 13.92 14.00 3,079 -0.24(-1.69%)
Dec 21, 2023 14.24 14.24 14.24 14.24 296 +0.38(+2.74%)
Dec 20, 2023 13.86 13.86 13.86 13.86 105 -0.14(-1.00%)
Dec 18, 2023 14.00 0 -0.25(-1.75%)
Dec 15, 2023 14.25 14.25 14.25 14.25 1,076 +1.27(+9.78%)
Dec 08, 2023 12.98 150 -1.13(-8.01%)
Dec 07, 2023 13.86 14.11 13.86 14.11 5,998 +0.06(+0.46%)
Dec 06, 2023 14.04 14.04 14.04 14.04 185 -0.11(-0.78%)
Nov 30, 2023 14.16 0 -0.33(-2.27%)
Nov 13, 2023 14.48 0 +0.07(+0.50%)
Nov 08, 2023 14.41 62 +0.58(+4.21%)
Nov 01, 2023 13.83 76 +0.34(+2.52%)
Oct 25, 2023 13.49 17 -0.42(-3.02%)
Oct 24, 2023 13.77 14.00 13.77 13.91 1,726 +0.52(+3.88%)
Oct 23, 2023 13.46 13.48 13.29 13.39 2,389 -0.00(-0.04%)
Oct 20, 2023 13.32 13.39 13.32 13.39 1,700 +0.21(+1.63%)
Oct 19, 2023 13.18 13.18 13.18 13.18 560 -0.28(-2.08%)
Oct 18, 2023 13.51 13.51 13.45 13.46 1,854 -1.40(-9.42%)
Oct 02, 2023 14.86 0 +0.02(+0.13%)
Sep 29, 2023 14.84 14.84 14.84 14.84 2,000 +0.13(+0.92%)
Sep 28, 2023 14.71 14.71 14.71 14.71 171 +0.05(+0.38%)
Sep 27, 2023 14.65 14.65 14.65 14.65 186 +0.35(+2.45%)
Sep 18, 2023 14.30 11 +0.37(+2.67%)
Sep 13, 2023 13.93 55 -0.32(-2.26%)
Sep 11, 2023 14.25 23 -0.64(-4.30%)
Sep 08, 2023 15.07 15.07 14.89 14.89 331 -0.29(-1.91%)
Aug 31, 2023 15.18 31 +0.18(+1.20%)
Aug 28, 2023 15.00 0 +0.10(+0.67%)
Aug 25, 2023 14.90 14.90 14.90 14.90 280 -0.08(-0.56%)
Aug 24, 2023 14.98 15.00 14.98 14.98 518 +0.12(+0.80%)
Aug 22, 2023 14.87 94 +0.23(+1.59%)
Aug 21, 2023 14.47 14.86 14.47 14.63 2,339 -0.22(-1.45%)
Aug 17, 2023 14.85 0 -0.16(-1.08%)
Aug 16, 2023 15.01 15.01 15.01 15.01 129 -1.61(-9.69%)
Aug 07, 2023 16.62 117 -0.09(-0.57%)
Aug 03, 2023 16.71 111 -0.61(-3.49%)
Jul 31, 2023 17.32 70 +0.44(+2.61%)
Jul 27, 2023 16.88 1 +0.43(+2.61%)
Jul 25, 2023 16.45 85 +0.35(+2.17%)
Jul 21, 2023 16.10 1 -0.32(-1.92%)
Jul 19, 2023 16.42 79 +0.03(+0.16%)
Jul 18, 2023 15.97 16.49 15.97 16.39 1,708 -0.36(-2.12%)
Jul 17, 2023 16.75 16.75 16.75 16.75 351 +0.04(+0.21%)
Jul 14, 2023 16.83 16.83 16.71 16.71 589 -0.56(-3.24%)
Jul 13, 2023 17.27 17.27 17.27 17.27 251 +0.85(+5.18%)
Jul 12, 2023 16.41 16.46 16.18 16.42 5,730 -1.23(-6.97%)
Jul 11, 2023 17.77 17.77 17.65 17.65 959 +0.15(+0.86%)
Jul 10, 2023 17.50 17.50 17.50 17.50 303 -0.17(-0.96%)
Jul 07, 2023 17.67 17.67 17.67 17.67 921 -0.32(-1.78%)
Jul 05, 2023 17.99 223 +0.31(+1.75%)
Jun 29, 2023 17.68 0 -0.42(-2.32%)
Jun 28, 2023 18.40 18.40 17.79 18.10 32,606 -0.90(-4.74%)
Jun 26, 2023 19.00 55 +0.67(+3.64%)
Jun 23, 2023 18.30 18.33 18.30 18.33 1,612 -0.31(-1.68%)
Jun 22, 2023 18.64 18.64 18.64 18.64 216 -0.44(-2.31%)
Jun 20, 2023 19.09 381 -0.84(-4.20%)
Jun 16, 2023 19.92 19.92 19.92 19.92 391 +1.37(+7.40%)
Jun 13, 2023 18.55 222 -0.55(-2.89%)
May 02, 2023 19.10 122 -1.04(-5.18%)
May 01, 2023 20.28 20.28 20.15 20.15 736 -0.06(-0.32%)
Apr 28, 2023 19.90 20.21 19.87 20.21 934 -0.28(-1.37%)
Apr 18, 2023 20.49 60 +0.78(+3.96%)
Apr 14, 2023 19.71 346 +0.00(+0.01%)
Apr 13, 2023 19.71 19.71 19.71 19.71 149 -0.34(-1.71%)
Apr 11, 2023 20.05 114 +0.60(+3.08%)
Apr 10, 2023 19.45 19.45 19.45 19.45 412 -0.06(-0.31%)
Apr 06, 2023 19.51 19.51 19.51 19.51 264 +0.79(+4.22%)
Apr 05, 2023 18.92 19.07 18.72 18.72 1,610 -0.05(-0.24%)
Apr 04, 2023 18.77 18.77 18.77 18.77 1,107 -0.43(-2.21%)
Apr 03, 2023 19.19 19.19 19.19 19.19 483 -0.12(-0.62%)
Mar 29, 2023 19.31 64 -0.89(-4.41%)
Mar 28, 2023 20.20 20.20 20.20 20.20 478 +0.96(+4.99%)
Mar 27, 2023 19.25 19.35 19.24 19.24 4,024 +0.19(+1.00%)
Mar 24, 2023 19.05 19.05 19.05 19.05 198 +1.78(+10.31%)
Mar 17, 2023 17.27 177 +0.26(+1.53%)
Mar 15, 2023 17.01 91 -0.92(-5.14%)
Mar 14, 2023 17.93 17.93 17.93 17.93 408 -0.82(-4.37%)
Mar 07, 2023 18.75 154 -0.90(-4.58%)
Mar 06, 2023 19.80 19.80 19.62 19.65 3,698 +0.20(+1.01%)
Mar 01, 2023 19.45 14 -0.32(-1.60%)
Feb 24, 2023 19.77 65 +0.01(+0.05%)
Feb 22, 2023 19.76 93 -0.88(-4.26%)
Feb 15, 2023 20.64 129 -0.67(-3.14%)
Feb 14, 2023 21.26 21.31 20.95 21.31 2,041 +0.49(+2.35%)
Feb 09, 2023 20.82 137 -0.20(-0.95%)
Feb 07, 2023 21.02 140 -0.24(-1.13%)
Feb 03, 2023 21.26 109 +0.01(+0.05%)
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.