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 +0.28 (+2.19%)
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 (%)
Oct 30, 2015 8.640 8.640 8.630 8.630 2,936 -0.10(-1.15%)
Oct 29, 2015 8.500 8.730 8.500 8.730 1,603 +0.24(+2.83%)
Oct 28, 2015 8.490 8.490 8.490 8.490 989 -0.37(-4.18%)
Oct 27, 2015 8.850 8.860 8.680 8.860 8,141 +0.01(+0.11%)
Oct 26, 2015 8.610 8.850 8.590 8.850 5,191 +0.25(+2.91%)
Oct 23, 2015 8.610 8.610 8.600 8.600 877 +0.05(+0.58%)
Oct 22, 2015 8.710 8.710 8.550 8.550 983 +0.19(+2.27%)
Oct 21, 2015 8.410 8.570 8.360 8.360 1,545 -0.27(-3.13%)
Oct 20, 2015 8.430 8.630 8.430 8.630 461 -0.16(-1.82%)
Oct 19, 2015 8.780 8.830 8.490 8.790 1,572 -0.14(-1.59%)
Oct 16, 2015 8.850 9.060 8.850 8.932 5,723 -0.20(-2.17%)
Oct 15, 2015 9.130 9.130 9.130 9.130 741 +0.05(+0.55%)
Oct 13, 2015 9.080 9.080 9.080 220 -0.24(-2.58%)
Oct 12, 2015 9.320 9.320 9.320 9.320 479 +0.25(+2.76%)
Oct 09, 2015 8.940 9.070 8.850 9.070 592 +0.30(+3.42%)
Oct 08, 2015 8.700 8.980 8.690 8.770 2,593 +0.33(+3.91%)
Oct 07, 2015 8.530 8.530 8.440 8.440 941 -0.01(-0.12%)
Oct 06, 2015 8.740 8.740 8.450 8.450 694 -0.23(-2.65%)
Oct 05, 2015 8.680 8.680 8.680 8.680 924 +0.05(+0.58%)
Oct 02, 2015 8.540 8.810 8.540 8.630 2,204 +0.32(+3.85%)
Oct 01, 2015 8.320 8.550 8.310 8.310 909 -0.21(-2.46%)
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%)
Jul 01, 2015 10.72 10.88 10.72 10.88 1,714 +0.06(+0.55%)
Jun 30, 2015 10.80 10.82 10.80 10.82 501 -0.05(-0.46%)
Jun 29, 2015 10.87 10.87 10.86 10.87 510 +0.03(+0.28%)
Jun 26, 2015 10.84 10.84 10.84 10.84 1,336 +0.05(+0.46%)
Jun 22, 2015 10.79 10.79 10.79 180 +0.09(+0.84%)
Jun 19, 2015 10.70 10.70 10.70 10.70 2,831 -0.09(-0.80%)
Jun 18, 2015 10.79 10.79 10.79 10.79 725 +0.15(+1.37%)
Jun 17, 2015 10.65 10.65 10.51 10.64 1,751 +0.29(+2.80%)
Jun 16, 2015 10.35 10.35 10.34 10.35 1,396 -0.22(-2.08%)
Jun 15, 2015 10.57 10.57 10.44 10.57 7,423 -0.03(-0.28%)
Jun 12, 2015 10.63 10.63 10.59 10.60 3,460 +0.06(+0.57%)
Jun 10, 2015 10.54 10.54 10.54 37 -0.36(-3.30%)
Jun 09, 2015 10.80 10.90 10.80 10.90 1,037 -0.15(-1.36%)
Jun 08, 2015 11.05 11.05 11.05 11.05 2,170 -0.63(-5.39%)
Jun 05, 2015 11.68 11.68 11.68 11.68 916 -0.23(-1.93%)
Jun 04, 2015 11.91 11.91 11.91 11.91 896 +0.06(+0.51%)
Jun 03, 2015 11.85 11.85 11.82 11.85 5,962 -0.06(-0.50%)
Jun 02, 2015 11.66 11.91 11.66 11.91 2,874 -0.47(-3.80%)
Jun 01, 2015 12.12 12.38 12.12 12.38 2,260 +0.06(+0.49%)
May 29, 2015 12.36 12.36 12.32 12.32 4,514 +0.35(+2.92%)
May 28, 2015 12.19 12.19 11.97 11.97 610 -0.21(-1.72%)
May 27, 2015 12.18 12.18 12.18 12.18 337 -0.04(-0.33%)
May 26, 2015 12.22 12.22 12.22 12.22 2,139 +0.53(+4.53%)
May 22, 2015 11.69 11.69 11.69 0 -0.28(-2.34%)
May 21, 2015 11.97 11.97 11.97 11.97 396 -0.05(-0.42%)
May 19, 2015 12.02 12.02 12.02 178 -0.24(-1.96%)
May 18, 2015 12.26 12.26 12.26 12.26 5,967 +0.27(+2.27%)
May 15, 2015 12.15 12.15 11.94 11.99 520 -0.02(-0.18%)
May 14, 2015 12.01 12.01 12.01 12.01 952 +0.03(+0.25%)
May 12, 2015 11.98 11.98 11.98 292 -0.49(-3.93%)
May 11, 2015 12.48 12.48 12.47 12.47 454 +0.31(+2.55%)
May 08, 2015 12.16 12.16 12.16 12.16 2,106 +0.30(+2.53%)
May 07, 2015 11.86 11.86 11.86 11.86 1,231 -0.10(-0.84%)
May 06, 2015 12.04 12.04 11.96 11.96 2,816 +0.24(+2.05%)
May 05, 2015 11.86 11.86 11.72 11.72 1,539 -0.29(-2.41%)
May 04, 2015 12.01 12.01 12.01 12.01 549 +0.01(+0.08%)
May 01, 2015 12.29 12.29 12.00 12.00 1,237 -0.32(-2.60%)
Apr 30, 2015 12.04 12.32 12.04 12.32 747 -0.23(-1.83%)
Apr 29, 2015 12.41 12.55 12.41 12.55 2,923 -0.25(-1.95%)
Apr 28, 2015 12.55 12.80 12.55 12.80 514 +0.79(+6.60%)
Apr 24, 2015 12.01 12.01 12.01 132 +0.24(+2.02%)
Apr 23, 2015 11.74 11.77 11.74 11.77 900 +0.23(+1.99%)
Apr 22, 2015 11.52 11.54 11.52 11.54 1,185 +0.04(+0.35%)
Apr 21, 2015 11.47 11.56 11.47 11.50 6,180 +0.49(+4.45%)
Apr 20, 2015 11.01 11.01 11.01 11.01 585 -0.04(-0.36%)
Apr 17, 2015 11.22 11.22 11.05 11.05 4,741 -0.30(-2.64%)
Apr 16, 2015 11.34 11.35 11.34 11.35 1,971 -0.17(-1.48%)
Apr 15, 2015 11.48 11.52 11.48 11.52 673 -0.02(-0.17%)
Apr 14, 2015 11.54 11.54 11.54 11.54 513 -0.09(-0.77%)
Apr 13, 2015 11.63 11.63 11.63 11.63 609 -0.50(-4.12%)
Apr 10, 2015 12.13 12.13 12.00 12.13 759 -0.21(-1.70%)
Apr 09, 2015 12.34 12.34 12.34 12.34 220 +0.69(+5.92%)
Apr 08, 2015 11.57 11.65 11.57 11.65 8,615 +0.20(+1.75%)
Apr 07, 2015 11.25 11.45 11.25 11.45 340 +0.05(+0.44%)
Apr 06, 2015 11.50 11.50 11.40 11.40 2,155 +0.11(+0.97%)
Apr 02, 2015 11.29 11.29 11.29 0 +0.54(+5.02%)
Apr 01, 2015 10.76 10.87 10.75 10.75 9,981 +0.18(+1.70%)
Mar 31, 2015 10.74 10.74 10.57 10.57 2,395 +0.31(+3.02%)
Mar 27, 2015 10.26 10.26 10.26 199 +0.24(+2.40%)
Mar 26, 2015 10.09 10.10 10.02 10.02 97,039 -0.25(-2.43%)
Mar 25, 2015 10.31 10.31 10.27 10.27 1,391 -0.02(-0.19%)
Mar 24, 2015 10.29 10.29 10.29 10.29 638 -0.19(-1.81%)
Mar 23, 2015 10.16 10.48 10.16 10.48 1,966 -0.03(-0.29%)
Mar 20, 2015 10.48 10.51 10.48 10.51 604 -0.38(-3.49%)
Mar 19, 2015 10.89 10.89 10.89 10.89 264 +0.50(+4.81%)
Mar 18, 2015 10.20 10.39 10.20 10.39 845 +0.08(+0.78%)
Mar 17, 2015 10.27 10.31 10.03 10.31 5,477 -0.30(-2.83%)
Mar 13, 2015 10.61 10.61 10.61 95 +0.00(+0.00%)
Mar 12, 2015 10.53 10.61 10.53 10.61 16,474 +0.02(+0.19%)
Mar 11, 2015 10.68 10.68 10.56 10.59 10,540 -0.27(-2.49%)
Mar 10, 2015 10.87 10.87 10.85 10.86 5,785 -0.26(-2.34%)
Mar 09, 2015 11.12 11.12 11.12 11.12 233 -0.13(-1.16%)
Mar 06, 2015 11.25 11.25 11.25 11.25 388 -0.05(-0.44%)
Mar 05, 2015 11.34 11.34 11.30 11.30 739 -0.30(-2.59%)
Mar 04, 2015 11.53 11.60 11.53 11.60 3,376 +0.00(+0.00%)
Mar 03, 2015 11.59 11.60 11.59 11.60 499 -0.10(-0.85%)
Mar 02, 2015 11.68 11.70 11.68 11.70 851 +0.01(+0.09%)
Feb 27, 2015 11.69 11.69 11.69 11.69 489 -0.61(-4.96%)
Feb 26, 2015 12.30 12.30 12.30 12.30 542 -0.22(-1.76%)
Feb 25, 2015 12.53 12.53 12.52 12.52 847 -0.19(-1.46%)
Feb 24, 2015 12.74 12.74 12.71 12.71 1,080 -0.16(-1.27%)
Feb 23, 2015 12.68 12.87 12.68 12.87 459 +0.32(+2.55%)
Feb 20, 2015 12.85 12.89 12.55 12.55 936 -0.36(-2.79%)
Feb 19, 2015 12.91 12.91 12.91 12.91 675 +0.01(+0.08%)
Feb 18, 2015 12.90 12.90 12.90 12.90 219 -0.10(-0.77%)
Feb 17, 2015 13.00 13.00 13.00 13.00 492 +0.39(+3.09%)
Feb 13, 2015 12.61 12.61 12.61 0 -0.31(-2.40%)
Feb 12, 2015 12.92 12.92 12.92 12.92 216 +0.13(+1.02%)
Feb 11, 2015 12.79 12.79 12.78 12.79 22,747 +0.04(+0.31%)
Feb 10, 2015 12.75 12.75 12.75 12.75 928 +0.07(+0.55%)
Feb 09, 2015 12.68 12.68 12.68 12.68 2,466 -0.18(-1.40%)
Feb 06, 2015 13.02 13.02 12.86 12.86 1,070 -0.34(-2.58%)
Feb 05, 2015 13.20 13.20 13.20 13.20 342 +0.03(+0.23%)
Feb 04, 2015 13.17 13.17 13.17 13.17 479 +0.06(+0.44%)
Feb 03, 2015 13.11 13.11 13.11 13.11 278 -0.25(-1.86%)
Feb 02, 2015 13.36 13.36 13.36 13.36 1,317 +0.09(+0.68%)
Jan 30, 2015 13.32 13.32 13.24 13.27 1,118 +0.24(+1.84%)
Jan 29, 2015 13.08 13.08 13.03 13.03 603 +0.07(+0.54%)
Jan 28, 2015 12.78 12.96 12.63 12.96 6,052 +0.41(+3.27%)
Jan 27, 2015 12.73 12.77 12.55 12.55 960 -0.35(-2.71%)
Jan 26, 2015 12.86 12.90 12.69 12.90 3,922 +0.07(+0.55%)
Jan 23, 2015 12.83 12.83 12.79 12.83 5,349 -0.17(-1.31%)
Jan 22, 2015 12.98 13.00 12.95 13.00 3,702 +0.02(+0.15%)
Jan 21, 2015 12.98 12.98 12.98 12.98 1,422 +0.14(+1.09%)
Jan 20, 2015 12.62 12.84 12.62 12.84 5,391 -0.01(-0.08%)
Jan 16, 2015 12.85 12.85 12.85 0 -0.15(-1.15%)
Jan 15, 2015 13.01 13.01 12.75 13.00 1,650 +0.13(+1.01%)
Jan 14, 2015 13.11 13.11 12.87 12.87 1,068 -0.16(-1.23%)
Jan 13, 2015 13.03 0 +0.20(+1.59%)
Jan 12, 2015 12.87 12.88 12.83 12.83 2,203 -0.16(-1.26%)
Jan 09, 2015 13.05 13.08 12.99 12.99 1,468 -0.61(-4.49%)
Jan 08, 2015 14.18 14.19 13.60 13.60 4,257 -0.40(-2.86%)
Jan 07, 2015 14.00 14.00 14.00 14.00 211 +0.11(+0.82%)
Jan 06, 2015 13.89 13.89 13.89 13.89 400 +0.15(+1.11%)
Jan 05, 2015 13.74 13.89 13.73 13.73 2,361 +0.07(+0.54%)
Jan 02, 2015 13.69 13.69 13.63 13.66 1,282 +0.26(+1.94%)
Dec 31, 2014 13.40 13.40 13.40 0 +0.25(+1.90%)
Dec 30, 2014 12.98 13.15 12.98 13.15 756 +0.06(+0.43%)
Dec 29, 2014 12.96 13.09 12.95 13.09 1,296 +0.21(+1.66%)
Dec 26, 2014 12.82 13.35 12.82 12.88 4,047 +0.07(+0.55%)
Dec 24, 2014 12.81 12.81 12.81 0 -0.08(-0.62%)
Dec 23, 2014 13.11 13.11 12.89 12.89 5,774 -0.04(-0.31%)
Dec 22, 2014 12.93 12.93 12.93 12.93 1,498 -0.09(-0.69%)
Dec 19, 2014 12.72 13.02 12.72 13.02 2,813 +0.07(+0.54%)
Dec 18, 2014 12.92 12.95 12.92 12.95 1,736 -0.38(-2.85%)
Dec 17, 2014 13.13 13.33 13.06 13.33 2,293 -0.24(-1.77%)
Dec 16, 2014 13.37 13.57 13.37 13.57 1,376 -0.02(-0.15%)
Dec 15, 2014 13.60 13.60 13.59 13.59 1,033 +0.56(+4.30%)
Dec 12, 2014 12.81 13.03 12.81 13.03 1,940 +0.05(+0.39%)
Dec 11, 2014 13.01 13.01 12.98 12.98 1,778 +0.24(+1.88%)
Dec 10, 2014 13.06 13.06 12.74 12.74 2,805 -0.11(-0.86%)
Dec 09, 2014 12.72 13.04 12.72 12.85 2,072 -0.23(-1.76%)
Dec 08, 2014 13.12 13.36 13.08 13.08 1,380 -0.21(-1.58%)
Dec 05, 2014 13.09 13.09 13.09 13.29 1,819 +0.04(+0.30%)
Dec 04, 2014 13.25 13.35 13.25 13.25 1,819 -0.12(-0.90%)
Dec 03, 2014 13.34 13.54 13.34 13.37 3,632 -0.37(-2.69%)
Dec 02, 2014 13.72 13.74 13.72 13.74 1,201 -0.36(-2.55%)
Dec 01, 2014 13.87 14.10 13.86 14.10 1,322 +0.10(+0.71%)
Nov 28, 2014 14.00 14.00 14.00 14.00 638 +0.24(+1.74%)
Nov 26, 2014 13.76 13.76 13.76 0 +0.37(+2.76%)
Nov 25, 2014 13.39 13.47 13.39 13.39 633 +0.00(+0.00%)
Nov 24, 2014 13.39 13.39 13.39 13.39 388 -0.02(-0.17%)
Nov 21, 2014 13.31 13.60 13.31 13.41 1,019 -0.13(-0.99%)
Nov 19, 2014 13.55 13.55 13.55 100 +0.02(+0.12%)
Nov 18, 2014 13.63 13.63 13.53 13.53 560 -0.22(-1.60%)
Nov 17, 2014 13.53 13.75 13.53 13.75 758 -0.15(-1.08%)
Nov 14, 2014 13.90 13.90 13.90 13.90 5,052 -0.07(-0.50%)
Nov 12, 2014 13.97 13.97 13.97 259 -0.04(-0.29%)
Nov 11, 2014 14.01 14.01 14.01 14.01 525 +0.09(+0.65%)
Nov 10, 2014 13.92 13.92 13.92 13.92 516 +0.22(+1.61%)
Nov 07, 2014 13.70 13.70 13.70 13.70 264 -0.02(-0.15%)
Nov 06, 2014 13.68 13.72 13.51 13.72 9,327 +0.00(+0.00%)
Nov 05, 2014 13.72 13.72 13.72 13.72 432 -0.28(-2.00%)
Nov 04, 2014 13.79 14.00 13.79 14.00 1,539 +0.10(+0.72%)
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.