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

Chow Tai Fook (OP: CJEWY )

13.52 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 24, 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 29, 2019 9.830 10.13 9.830 10.01 1,800 +0.00(+0.00%)
Mar 28, 2019 9.770 10.01 9.770 10.01 1,364 +0.23(+2.35%)
Mar 27, 2019 9.920 9.920 9.770 9.780 1,332 -0.09(-0.91%)
Mar 26, 2019 9.873 10.02 9.840 9.870 4,673 +0.02(+0.23%)
Mar 25, 2019 9.810 10.08 9.810 9.847 1,309 +0.16(+1.62%)
Mar 22, 2019 9.730 9.730 9.690 9.690 800 -0.27(-2.71%)
Mar 21, 2019 10.30 10.30 9.960 9.960 659 -0.26(-2.54%)
Mar 20, 2019 10.21 10.52 10.21 10.22 1,052 -0.06(-0.58%)
Mar 19, 2019 10.28 10.28 10.28 388 +0.00(+0.00%)
Mar 18, 2019 10.28 10.28 10.28 10.28 681 +0.23(+2.29%)
Mar 15, 2019 10.14 10.24 10.05 10.05 9,900 +0.13(+1.31%)
Mar 14, 2019 9.920 9.920 9.920 9.920 362 -0.17(-1.64%)
Mar 13, 2019 10.09 10.09 10.09 10.09 452 +0.16(+1.56%)
Mar 12, 2019 9.880 9.930 9.880 9.930 1,247 +0.02(+0.20%)
Mar 11, 2019 9.700 10.11 9.700 9.910 2,144 +0.08(+0.81%)
Mar 08, 2019 9.935 10.01 9.830 9.830 2,500 -0.22(-2.19%)
Mar 07, 2019 10.05 10.05 10.05 10.05 699 -0.14(-1.37%)
Mar 06, 2019 10.14 10.31 10.08 10.19 1,534 +0.81(+8.64%)
Mar 05, 2019 9.520 9.560 9.380 9.380 801 +0.12(+1.30%)
Mar 04, 2019 9.260 9.590 9.260 9.260 1,379 -0.38(-3.94%)
Mar 01, 2019 9.640 9.640 9.450 9.640 1,400 +0.08(+0.84%)
Feb 28, 2019 9.450 9.560 9.450 9.560 1,476 +0.32(+3.46%)
Feb 27, 2019 9.280 9.370 9.240 9.240 4,537 -0.33(-3.45%)
Feb 26, 2019 9.200 9.570 9.200 9.570 1,529 +0.33(+3.57%)
Feb 25, 2019 9.080 9.500 9.080 9.240 9,143 +0.25(+2.78%)
Feb 22, 2019 8.990 8.990 8.990 326 +0.00(+0.00%)
Feb 21, 2019 9.260 9.310 8.990 8.990 1,348 -0.26(-2.81%)
Feb 20, 2019 9.330 9.330 9.080 9.250 18,869 +0.55(+6.32%)
Feb 19, 2019 8.740 9.070 8.690 8.700 4,309 -0.24(-2.68%)
Feb 15, 2019 9.150 9.150 8.940 8.940 900 -0.04(-0.45%)
Feb 14, 2019 8.940 9.190 8.940 8.980 2,231 -0.06(-0.66%)
Feb 13, 2019 9.185 9.300 9.040 9.040 769 -0.18(-1.95%)
Feb 12, 2019 9.225 9.225 9.220 9.220 986 +0.21(+2.33%)
Feb 11, 2019 9.054 9.120 9.010 9.010 1,159 +0.30(+3.44%)
Feb 08, 2019 8.950 9.040 8.710 8.710 3,200 +0.13(+1.52%)
Feb 07, 2019 8.580 8.580 8.580 8.580 499 -0.08(-0.92%)
Feb 06, 2019 8.810 8.950 8.660 8.660 2,196 -0.05(-0.57%)
Feb 05, 2019 8.910 8.910 8.710 8.710 874 +0.09(+1.04%)
Feb 04, 2019 8.620 8.620 8.620 8.620 518 -0.22(-2.46%)
Feb 01, 2019 8.870 8.870 8.740 8.838 4,000 -0.23(-2.56%)
Jan 31, 2019 9.060 9.070 8.770 9.070 4,846 +0.38(+4.40%)
Jan 30, 2019 8.610 8.688 8.610 8.688 2,790 +0.12(+1.37%)
Jan 29, 2019 8.820 8.820 8.570 8.570 3,084 +0.09(+1.06%)
Jan 28, 2019 8.440 8.550 8.240 8.480 10,294 +0.18(+2.17%)
Jan 25, 2019 8.450 8.450 8.300 8.300 3,200 +0.10(+1.22%)
Jan 24, 2019 8.430 8.430 8.170 8.200 4,149 -0.15(-1.80%)
Jan 23, 2019 8.481 8.490 8.350 8.350 4,796 -0.01(-0.12%)
Jan 22, 2019 8.380 8.380 8.080 8.360 5,789 +0.35(+4.43%)
Jan 18, 2019 7.980 8.170 7.850 8.005 7,100 -0.29(-3.55%)
Jan 17, 2019 8.210 8.300 8.115 8.300 2,879 +0.02(+0.24%)
Jan 16, 2019 8.280 8.280 8.223 8.280 2,392 +0.37(+4.68%)
Jan 15, 2019 7.690 7.910 7.690 7.910 1,347 -0.16(-1.98%)
Jan 14, 2019 8.055 8.070 7.915 8.070 16,533 -0.03(-0.37%)
Jan 11, 2019 8.010 8.100 7.940 8.100 4,700 -0.32(-3.80%)
Jan 10, 2019 8.101 8.420 8.101 8.420 4,488 +0.33(+4.08%)
Jan 09, 2019 8.070 8.350 8.070 8.090 3,042 -0.26(-3.11%)
Jan 08, 2019 8.260 8.350 8.260 8.350 1,077 +0.25(+3.15%)
Jan 07, 2019 8.169 8.230 8.010 8.095 4,766 -0.09(-1.16%)
Jan 04, 2019 8.170 8.190 8.010 8.190 5,200 +0.18(+2.31%)
Jan 03, 2019 8.090 8.090 8.005 8.005 1,798 -0.33(-4.02%)
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.