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 (%)
Dec 31, 2015 6.520 6.520 6.520 0 +0.16(+2.52%)
Dec 30, 2015 6.320 6.480 6.320 6.360 1,963 -0.05(-0.78%)
Dec 29, 2015 6.390 6.420 6.380 6.410 3,571 -0.15(-2.29%)
Dec 28, 2015 6.455 6.560 6.455 6.560 3,956 -0.13(-1.94%)
Dec 24, 2015 6.690 6.690 6.690 0 +0.12(+1.83%)
Dec 23, 2015 6.690 6.700 6.570 6.570 9,246 -0.00(-0.06%)
Dec 22, 2015 6.540 6.574 6.540 6.574 842 +0.13(+2.08%)
Dec 21, 2015 6.590 6.590 6.430 6.440 9,521 -0.19(-2.87%)
Dec 18, 2015 6.610 6.750 6.560 6.630 4,978 -0.02(-0.30%)
Dec 17, 2015 6.710 6.710 6.600 6.650 3,840 +0.10(+1.53%)
Dec 16, 2015 6.540 6.620 6.470 6.550 3,028 -0.20(-2.93%)
Dec 15, 2015 6.640 6.810 6.620 6.748 13,056 +0.13(+1.93%)
Dec 14, 2015 6.480 6.730 6.460 6.620 7,767 -0.08(-1.19%)
Dec 11, 2015 6.610 6.700 6.590 6.700 8,295 -0.02(-0.30%)
Dec 10, 2015 6.650 6.816 6.640 6.720 3,858 +0.02(+0.30%)
Dec 09, 2015 6.730 6.830 6.630 6.700 5,695 -0.20(-2.90%)
Dec 08, 2015 6.850 6.900 6.710 6.900 1,388 +0.17(+2.53%)
Dec 07, 2015 6.940 6.940 6.730 6.730 5,053 -0.54(-7.43%)
Dec 04, 2015 7.560 7.560 7.270 7.270 6,168 +0.03(+0.41%)
Dec 03, 2015 7.630 7.630 7.240 7.240 2,619 -0.52(-6.73%)
Dec 02, 2015 7.860 7.860 7.540 7.762 6,014 +0.01(+0.15%)
Dec 01, 2015 7.620 7.750 7.600 7.750 4,554 +0.03(+0.39%)
Nov 30, 2015 7.720 7.900 7.720 7.720 4,748 -0.22(-2.77%)
Nov 27, 2015 7.940 7.940 7.940 7.940 396 +0.06(+0.76%)
Nov 25, 2015 7.880 7.880 7.880 0 +0.41(+5.52%)
Nov 24, 2015 7.510 7.560 7.468 7.468 846 -0.12(-1.61%)
Nov 23, 2015 7.720 7.720 7.510 7.590 5,219 -0.20(-2.57%)
Nov 20, 2015 7.790 7.790 7.790 7.790 459 +0.25(+3.32%)
Nov 19, 2015 7.520 7.730 7.520 7.540 2,080 +0.08(+1.07%)
Nov 18, 2015 7.460 7.680 7.460 7.460 2,272 +0.26(+3.61%)
Nov 17, 2015 7.220 7.220 7.200 7.200 882 -0.60(-7.69%)
Nov 16, 2015 7.870 7.870 7.784 7.800 1,444 +0.16(+2.09%)
Nov 13, 2015 7.640 7.660 7.440 7.640 4,750 -0.29(-3.66%)
Nov 12, 2015 7.760 7.960 7.700 7.930 3,103 +0.06(+0.81%)
Nov 11, 2015 8.040 8.040 7.850 7.866 9,170 -0.47(-5.68%)
Nov 10, 2015 8.390 8.560 8.330 8.340 4,271 -0.31(-3.58%)
Nov 09, 2015 8.420 8.650 8.390 8.650 6,936 +0.06(+0.72%)
Nov 06, 2015 8.520 8.588 8.520 8.588 717 -0.00(-0.02%)
Nov 05, 2015 8.634 8.770 8.590 8.590 2,884 -0.01(-0.12%)
Nov 04, 2015 8.570 8.600 8.570 8.600 589 -0.03(-0.35%)
Nov 03, 2015 8.390 8.630 8.390 8.630 828 -0.06(-0.69%)
Nov 02, 2015 8.480 8.690 8.480 8.690 3,643 +0.06(+0.70%)
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%)
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.