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 (%)
Sep 30, 2015 8.530 8.530 8.250 8.520 1,882 +0.11(+1.31%)
Sep 29, 2015 8.410 8.410 8.410 8.410 259 -0.22(-2.55%)
Sep 28, 2015 8.630 8.630 8.630 8.630 604 +0.09(+1.05%)
Sep 25, 2015 8.540 8.540 8.540 8.540 912 -0.23(-2.62%)
Sep 24, 2015 8.820 8.820 8.590 8.770 2,501 -0.26(-2.88%)
Sep 23, 2015 8.720 9.030 8.720 9.030 1,460 +0.04(+0.44%)
Sep 22, 2015 8.970 8.990 8.770 8.990 4,657 +0.06(+0.67%)
Sep 21, 2015 8.940 9.080 8.930 8.930 3,222 -0.06(-0.67%)
Sep 18, 2015 9.230 9.280 8.940 8.990 823 -0.20(-2.18%)
Sep 17, 2015 9.200 9.200 9.190 9.190 482 +0.02(+0.20%)
Sep 16, 2015 9.230 9.230 9.070 9.172 2,672 +0.23(+2.60%)
Sep 15, 2015 8.830 9.120 8.820 8.940 5,548 -0.03(-0.33%)
Sep 14, 2015 9.170 9.170 8.880 8.970 7,669 -0.17(-1.86%)
Sep 11, 2015 8.890 9.140 8.890 9.140 11,092 -0.06(-0.65%)
Sep 10, 2015 9.190 9.270 8.950 9.200 708 +0.06(+0.66%)
Sep 09, 2015 9.180 9.190 9.040 9.140 2,008 +0.07(+0.77%)
Sep 08, 2015 9.120 9.320 9.070 9.070 1,947 +0.35(+4.01%)
Sep 04, 2015 8.720 8.720 8.720 0 -0.03(-0.34%)
Sep 03, 2015 8.750 8.750 8.750 8.750 828 -0.05(-0.57%)
Sep 02, 2015 8.790 8.800 8.790 8.800 3,528 +0.10(+1.15%)
Sep 01, 2015 8.760 8.760 8.700 8.700 1,437 -0.28(-3.12%)
Aug 31, 2015 8.640 8.980 8.640 8.980 2,659 +0.03(+0.34%)
Aug 28, 2015 9.180 9.180 8.950 8.950 1,321 -0.04(-0.44%)
Aug 27, 2015 9.110 9.170 8.990 8.990 4,287 +0.35(+4.05%)
Aug 26, 2015 8.830 8.830 8.550 8.640 1,250 -0.56(-6.09%)
Aug 25, 2015 9.020 9.300 9.020 9.200 2,804 +0.05(+0.55%)
Aug 24, 2015 9.000 9.180 9.000 9.150 3,148 -0.48(-4.98%)
Aug 20, 2015 9.630 9.630 9.630 152 +0.23(+2.45%)
Aug 19, 2015 9.264 9.400 9.264 9.400 4,785 +0.15(+1.62%)
Aug 18, 2015 9.250 9.250 9.250 9.250 554 -0.04(-0.43%)
Aug 17, 2015 9.290 9.290 9.200 9.290 2,159 -0.20(-2.11%)
Aug 14, 2015 9.490 9.510 9.490 9.490 2,529 -0.29(-2.97%)
Aug 13, 2015 9.780 9.780 9.780 9.780 346 +0.23(+2.41%)
Aug 11, 2015 9.550 9.550 9.550 289 +0.24(+2.58%)
Aug 10, 2015 9.410 9.410 9.280 9.310 913 -0.11(-1.17%)
Aug 07, 2015 9.420 9.420 9.420 9.420 545 +0.05(+0.53%)
Aug 06, 2015 9.390 9.390 9.350 9.370 1,929 -0.22(-2.29%)
Aug 05, 2015 9.420 9.590 9.420 9.590 861 +0.14(+1.48%)
Aug 04, 2015 9.720 9.720 9.450 9.450 1,784 -0.11(-1.15%)
Aug 03, 2015 9.620 9.620 9.560 9.560 608 -0.30(-3.04%)
Jul 31, 2015 9.760 9.860 9.760 9.860 448 -0.07(-0.70%)
Jul 30, 2015 9.920 9.930 9.920 9.930 894 -0.24(-2.36%)
Jul 29, 2015 10.11 10.17 10.11 10.17 1,003 +0.06(+0.59%)
Jul 28, 2015 10.11 10.11 10.11 10.11 252 +0.03(+0.30%)
Jul 27, 2015 9.960 10.08 9.780 10.08 574 -0.14(-1.35%)
Jul 24, 2015 10.30 10.30 10.22 10.22 343 +0.07(+0.67%)
Jul 23, 2015 10.05 10.18 10.05 10.15 671 -0.12(-1.17%)
Jul 22, 2015 10.27 10.27 10.27 10.27 1,379 +0.00(+0.00%)
Jul 21, 2015 10.27 10.27 10.27 10.27 459 -0.08(-0.77%)
Jul 20, 2015 10.35 10.35 10.35 10.35 785 +0.00(+0.00%)
Jul 16, 2015 10.35 10.35 10.35 226 -0.05(-0.48%)
Jul 15, 2015 10.40 10.40 10.35 10.40 2,795 +0.00(+0.00%)
Jul 14, 2015 10.40 10.40 10.40 10.40 530 +0.20(+1.96%)
Jul 13, 2015 10.21 10.21 10.20 10.20 2,456 +0.00(+0.00%)
Jul 10, 2015 10.12 10.20 10.10 10.20 1,947 -0.05(-0.49%)
Jul 09, 2015 10.24 10.25 10.14 10.25 3,921 -0.11(-1.06%)
Jul 08, 2015 10.38 10.38 10.02 10.36 4,241 -0.07(-0.67%)
Jul 07, 2015 10.39 10.43 10.29 10.43 5,381 -0.02(-0.19%)
Jul 06, 2015 10.35 10.45 10.35 10.45 541 -0.23(-2.14%)
Jul 02, 2015 10.68 10.68 10.68 0 -0.20(-1.86%)
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.