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 (%)
Sep 30, 2016 7.090 7.490 7.050 7.490 1,848 +0.05(+0.67%)
Sep 29, 2016 7.440 7.440 7.440 7.440 553 -0.05(-0.67%)
Sep 28, 2016 7.447 7.490 7.447 7.490 637 +0.28(+3.88%)
Sep 27, 2016 7.090 7.210 7.090 7.210 2,310 +0.13(+1.84%)
Sep 26, 2016 7.380 7.380 7.080 7.080 1,170 -0.44(-5.85%)
Sep 23, 2016 7.520 7.520 7.520 7.520 312 +0.01(+0.13%)
Sep 21, 2016 7.510 7.510 7.510 250 +0.30(+4.16%)
Sep 20, 2016 7.170 7.210 7.170 7.210 537 -0.24(-3.22%)
Sep 19, 2016 7.450 7.450 7.450 7.450 757 +0.23(+3.19%)
Sep 16, 2016 7.510 7.510 7.220 7.220 836 +0.05(+0.70%)
Sep 15, 2016 7.210 7.210 7.170 7.170 414 -0.36(-4.78%)
Sep 14, 2016 7.510 7.550 7.490 7.530 1,337 +0.46(+6.51%)
Sep 13, 2016 7.060 7.070 7.060 7.070 550 -0.32(-4.33%)
Sep 12, 2016 7.170 7.520 7.170 7.390 1,344 -0.14(-1.86%)
Sep 08, 2016 7.530 7.530 7.530 170 -0.18(-2.33%)
Sep 07, 2016 7.460 7.710 7.460 7.710 4,375 +0.66(+9.36%)
Sep 06, 2016 7.340 7.340 7.050 7.050 543 -0.03(-0.42%)
Sep 02, 2016 7.080 7.080 7.080 0 +0.18(+2.61%)
Sep 01, 2016 7.160 7.160 6.900 6.900 804 -0.01(-0.12%)
Aug 31, 2016 7.000 7.090 6.900 6.908 1,780 -0.37(-5.11%)
Aug 30, 2016 7.350 7.360 7.090 7.280 823 +0.06(+0.83%)
Aug 29, 2016 7.460 7.460 7.180 7.220 2,072 -0.16(-2.17%)
Aug 26, 2016 7.380 7.380 7.380 7.380 790 +0.15(+2.07%)
Aug 25, 2016 7.221 7.230 7.221 7.230 417 -0.23(-3.08%)
Aug 24, 2016 7.500 7.500 7.460 7.460 2,212 +0.28(+3.90%)
Aug 23, 2016 7.180 7.180 7.180 7.180 444 -0.46(-6.02%)
Aug 19, 2016 7.640 7.640 7.640 216 +0.25(+3.38%)
Aug 18, 2016 7.110 7.390 7.110 7.390 1,091 +0.39(+5.57%)
Aug 17, 2016 7.000 7.000 7.000 7.000 597 -0.41(-5.53%)
Aug 16, 2016 7.190 7.410 7.190 7.410 2,223 +0.21(+2.92%)
Aug 12, 2016 7.200 7.200 7.200 209 -0.16(-2.15%)
Aug 11, 2016 7.230 7.358 7.230 7.358 839 -0.20(-2.62%)
Aug 10, 2016 7.454 7.556 7.420 7.556 1,717 +0.08(+1.02%)
Aug 08, 2016 7.480 7.480 7.480 254 -0.01(-0.13%)
Aug 05, 2016 7.490 7.490 7.490 7.490 712 +0.19(+2.60%)
Aug 04, 2016 7.490 7.490 7.260 7.300 928 -0.25(-3.31%)
Aug 03, 2016 7.540 7.582 7.540 7.550 3,478 -0.02(-0.26%)
Aug 01, 2016 7.570 7.570 7.570 271 -0.24(-3.07%)
Jul 29, 2016 7.810 7.810 7.810 7.810 378 +0.05(+0.64%)
Jul 28, 2016 7.720 7.760 7.720 7.760 880 +0.31(+4.16%)
Jul 27, 2016 7.450 7.450 7.450 7.450 456 -0.16(-2.10%)
Jul 26, 2016 7.610 7.610 7.610 7.610 464 +0.09(+1.14%)
Jul 25, 2016 7.560 7.560 7.524 7.524 781 +0.04(+0.59%)
Jul 22, 2016 7.470 7.514 7.470 7.480 2,150 -0.31(-3.98%)
Jul 20, 2016 7.790 7.790 7.790 220 +0.28(+3.73%)
Jul 19, 2016 7.470 7.510 7.470 7.510 801 -0.09(-1.24%)
Jul 15, 2016 7.604 7.604 7.604 524 -0.25(-3.13%)
Jul 14, 2016 7.850 7.850 7.850 7.850 582 +0.32(+4.25%)
Jul 13, 2016 7.530 7.530 7.530 7.530 1,011 -0.06(-0.79%)
Jul 12, 2016 7.603 7.603 7.590 7.590 408 +0.31(+4.29%)
Jul 08, 2016 7.278 7.278 7.278 221 -0.05(-0.71%)
Jul 07, 2016 7.206 7.330 7.206 7.330 353 +0.14(+2.00%)
Jul 05, 2016 7.084 7.186 7.084 7.186 610 +0.05(+0.64%)
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.