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

Chow Tai Fook (OP: CJEWY )

13.30 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 9, 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 (%)
Dec 30, 2016 7.500 7.500 7.500 0 -0.17(-2.22%)
Dec 29, 2016 7.555 7.670 7.440 7.670 2,121 +0.19(+2.49%)
Dec 28, 2016 7.484 7.577 7.484 7.484 1,168 -0.21(-2.68%)
Dec 27, 2016 7.665 7.730 7.510 7.690 2,622 -0.03(-0.39%)
Dec 23, 2016 7.720 7.720 7.720 0 -0.03(-0.39%)
Dec 22, 2016 7.894 7.930 7.750 7.750 4,946 +0.00(+0.00%)
Dec 21, 2016 7.870 7.870 7.750 7.750 2,534 -0.34(-4.20%)
Dec 20, 2016 7.800 8.090 7.800 8.090 1,257 -0.10(-1.22%)
Dec 19, 2016 8.230 8.230 7.760 8.190 3,383 +0.36(+4.60%)
Dec 16, 2016 7.830 8.260 7.790 7.830 4,355 -0.04(-0.51%)
Dec 15, 2016 7.910 7.910 7.870 7.870 694 -0.04(-0.51%)
Dec 14, 2016 7.990 8.160 7.910 7.910 1,416 -0.03(-0.38%)
Dec 13, 2016 8.172 8.250 7.940 7.940 1,607 +0.02(+0.25%)
Dec 12, 2016 7.920 8.230 7.920 7.920 2,119 +0.00(+0.00%)
Dec 09, 2016 7.960 7.960 7.920 7.920 901 -0.55(-6.49%)
Dec 08, 2016 8.412 8.510 8.387 8.470 846 +0.23(+2.79%)
Dec 07, 2016 8.179 8.440 8.060 8.240 2,428 -0.37(-4.30%)
Dec 06, 2016 8.350 8.610 8.350 8.610 712 +0.41(+5.00%)
Dec 05, 2016 8.400 8.600 8.200 8.200 2,020 -0.47(-5.42%)
Dec 02, 2016 8.637 8.670 8.566 8.670 1,527 +0.43(+5.22%)
Dec 01, 2016 8.240 8.240 8.160 8.240 926 +0.21(+2.62%)
Nov 30, 2016 8.030 8.270 8.030 8.030 2,433 +0.00(+0.00%)
Nov 29, 2016 8.278 8.390 8.030 8.030 3,416 -0.29(-3.49%)
Nov 28, 2016 8.195 8.320 8.030 8.320 1,318 +0.30(+3.74%)
Nov 25, 2016 8.020 8.020 8.020 8.020 240 -0.09(-1.11%)
Nov 23, 2016 8.110 8.110 8.110 0 +0.51(+6.71%)
Nov 22, 2016 7.370 7.640 7.370 7.600 24,835 +0.17(+2.29%)
Nov 21, 2016 7.430 7.430 7.368 7.430 636 +0.30(+4.21%)
Nov 18, 2016 7.130 7.570 7.130 7.130 2,414 -0.19(-2.60%)
Nov 17, 2016 7.320 7.590 7.320 7.320 1,111 +0.17(+2.38%)
Nov 16, 2016 7.570 7.570 7.150 7.150 982 -0.08(-1.11%)
Nov 15, 2016 7.398 7.500 7.190 7.230 3,167 +0.23(+3.29%)
Nov 14, 2016 7.000 7.000 7.000 7.000 283 -0.13(-1.82%)
Nov 11, 2016 7.228 7.460 7.130 7.130 3,549 -0.18(-2.46%)
Nov 10, 2016 7.360 7.360 7.310 7.310 470 -0.24(-3.21%)
Nov 09, 2016 7.553 7.553 7.553 7.553 410 +0.13(+1.79%)
Nov 08, 2016 7.420 7.420 7.420 7.420 326 -0.04(-0.54%)
Nov 07, 2016 7.850 7.850 7.460 7.460 803 -0.14(-1.87%)
Nov 03, 2016 7.603 7.603 7.603 138 +0.18(+2.46%)
Nov 02, 2016 7.615 7.615 7.420 7.420 3,417 +0.37(+5.25%)
Nov 01, 2016 7.410 7.410 7.050 7.050 1,582 -0.09(-1.30%)
Oct 31, 2016 7.143 7.143 7.143 7.143 234 +0.20(+2.92%)
Oct 28, 2016 6.940 6.940 6.940 6.940 322 -0.04(-0.57%)
Oct 27, 2016 6.940 6.980 6.940 6.980 641 -0.42(-5.68%)
Oct 26, 2016 7.120 7.400 7.070 7.400 1,192 -0.12(-1.60%)
Oct 25, 2016 7.520 7.520 7.520 7.520 292 +0.19(+2.59%)
Oct 24, 2016 7.450 7.450 7.140 7.330 743 +0.39(+5.62%)
Oct 21, 2016 6.940 6.940 6.940 6.940 345 -0.28(-3.88%)
Oct 20, 2016 7.220 7.220 7.220 7.220 830 +0.40(+5.87%)
Oct 19, 2016 7.081 7.081 6.820 6.820 650 -0.30(-4.21%)
Oct 18, 2016 7.105 7.120 6.920 7.120 2,400 +0.08(+1.14%)
Oct 17, 2016 7.040 7.040 7.006 7.040 1,741 +0.09(+1.35%)
Oct 14, 2016 7.000 7.000 6.920 6.946 2,000 +0.03(+0.38%)
Oct 13, 2016 6.920 6.920 6.920 6.920 417 -0.08(-1.14%)
Oct 12, 2016 7.270 7.270 6.890 7.000 1,855 +0.05(+0.72%)
Oct 11, 2016 7.210 7.210 6.950 6.950 1,101 -0.33(-4.57%)
Oct 10, 2016 7.332 7.390 7.000 7.282 1,878 -0.05(-0.65%)
Oct 07, 2016 7.330 7.330 7.330 7.330 616 +0.05(+0.69%)
Oct 04, 2016 7.280 7.280 7.280 111 +0.00(+0.00%)
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.