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 (%)
Mar 31, 2017 9.540 9.820 9.540 9.820 2,187 +0.22(+2.29%)
Mar 30, 2017 9.535 9.600 9.535 9.600 522 +0.05(+0.52%)
Mar 29, 2017 9.550 9.550 9.390 9.550 4,223 +0.05(+0.53%)
Mar 28, 2017 9.500 9.500 9.500 9.500 1,187 +0.07(+0.74%)
Mar 27, 2017 9.410 9.430 9.390 9.430 1,418 +0.06(+0.64%)
Mar 24, 2017 9.370 9.370 9.300 9.370 4,988 -0.04(-0.45%)
Mar 23, 2017 9.350 9.450 9.350 9.412 2,769 +0.09(+0.99%)
Mar 22, 2017 9.320 9.320 9.275 9.320 895 +0.03(+0.32%)
Mar 21, 2017 9.560 9.560 9.290 9.290 1,674 -0.12(-1.28%)
Mar 20, 2017 9.446 9.446 9.410 9.410 597 -0.12(-1.26%)
Mar 17, 2017 9.490 9.530 9.490 9.530 860 +0.15(+1.60%)
Mar 16, 2017 9.342 9.380 9.342 9.380 870 -0.20(-2.11%)
Mar 15, 2017 9.350 9.660 9.350 9.582 1,792 +0.18(+1.94%)
Mar 14, 2017 9.540 9.540 9.400 9.400 1,895 -0.14(-1.47%)
Mar 13, 2017 9.350 9.540 9.350 9.540 868 +0.35(+3.81%)
Mar 10, 2017 9.190 9.190 9.190 9.190 1,477 -0.11(-1.18%)
Mar 09, 2017 9.278 9.300 9.278 9.300 334 -0.13(-1.38%)
Mar 08, 2017 9.270 9.430 9.270 9.430 602 +0.16(+1.72%)
Mar 07, 2017 9.435 9.490 9.270 9.270 1,328 +0.09(+0.98%)
Mar 06, 2017 9.360 9.360 9.180 9.180 9,091 -0.06(-0.65%)
Mar 03, 2017 9.240 9.240 9.200 9.240 1,600 +0.00(+0.00%)
Mar 02, 2017 9.225 9.280 9.225 9.240 1,554 +0.27(+3.01%)
Mar 01, 2017 9.146 9.190 8.970 8.970 3,732 -0.18(-1.97%)
Feb 27, 2017 9.150 9.150 9.150 85 -0.07(-0.76%)
Feb 24, 2017 9.220 9.220 9.220 9.220 1,906 -0.16(-1.73%)
Feb 23, 2017 9.510 9.510 9.382 9.382 1,332 -0.13(-1.35%)
Feb 22, 2017 9.330 9.550 9.330 9.510 3,035 +0.34(+3.71%)
Feb 21, 2017 9.210 9.210 8.990 9.170 1,540 +0.28(+3.15%)
Feb 16, 2017 8.890 8.890 8.890 0 +0.04(+0.45%)
Feb 15, 2017 8.848 8.850 8.848 8.850 1,376 +0.08(+0.91%)
Feb 14, 2017 8.682 8.810 8.650 8.770 1,550 -0.01(-0.09%)
Feb 13, 2017 8.777 8.777 8.777 8.777 390 -0.01(-0.10%)
Feb 10, 2017 8.786 8.786 8.786 8.786 971 -0.01(-0.16%)
Feb 09, 2017 8.676 8.800 8.650 8.800 2,726 +0.01(+0.09%)
Feb 08, 2017 8.838 8.838 8.650 8.793 761 +0.10(+1.16%)
Feb 07, 2017 8.860 8.860 8.692 8.692 1,278 -0.13(-1.45%)
Feb 06, 2017 8.820 8.820 8.768 8.820 1,141 -0.15(-1.67%)
Feb 03, 2017 8.920 8.970 8.920 8.970 2,257 +0.08(+0.90%)
Feb 02, 2017 8.920 8.920 8.890 8.890 813 +0.15(+1.72%)
Feb 01, 2017 8.910 8.910 8.670 8.740 1,511 +0.27(+3.19%)
Jan 31, 2017 8.405 8.510 8.405 8.470 1,995 -0.10(-1.17%)
Jan 30, 2017 8.530 8.570 8.530 8.570 1,620 +0.02(+0.23%)
Jan 27, 2017 8.550 8.590 8.350 8.550 1,705 +0.00(+0.00%)
Jan 26, 2017 8.550 8.550 8.550 8.550 745 -0.08(-0.93%)
Jan 25, 2017 8.630 8.630 8.390 8.630 6,344 -0.02(-0.23%)
Jan 24, 2017 8.650 8.650 8.400 8.650 4,721 +0.00(+0.00%)
Jan 23, 2017 8.430 8.650 8.430 8.650 2,241 -0.07(-0.78%)
Jan 20, 2017 8.718 8.750 8.718 8.718 814 -0.20(-2.26%)
Jan 19, 2017 8.960 8.960 8.920 8.920 1,113 +0.16(+1.83%)
Jan 18, 2017 8.717 8.800 8.550 8.760 1,159 -0.13(-1.46%)
Jan 17, 2017 8.890 8.890 8.650 8.890 3,714 -0.18(-1.98%)
Jan 13, 2017 9.070 9.070 9.070 0 +0.55(+6.46%)
Jan 12, 2017 8.520 8.520 8.310 8.520 3,538 +0.18(+2.16%)
Jan 11, 2017 8.557 8.630 8.340 8.340 3,366 +0.11(+1.34%)
Jan 10, 2017 8.432 8.432 8.230 8.230 564 +0.16(+1.98%)
Jan 09, 2017 8.070 8.070 7.850 8.070 2,980 +0.01(+0.12%)
Jan 06, 2017 8.060 8.060 8.020 8.060 3,606 +0.04(+0.50%)
Jan 05, 2017 7.980 8.020 7.770 8.020 1,819 +0.34(+4.43%)
Jan 04, 2017 7.730 7.730 7.680 7.680 1,544 +0.16(+2.13%)
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.