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 (%)
Aug 31, 2016 7.000 7.090 6.900 6.908 1,780 -0.37(-5.11%)
Aug 30, 2016 7.350 7.360 7.090 7.280 823 +0.06(+0.83%)
Aug 29, 2016 7.460 7.460 7.180 7.220 2,072 -0.16(-2.17%)
Aug 26, 2016 7.380 7.380 7.380 7.380 790 +0.15(+2.07%)
Aug 25, 2016 7.221 7.230 7.221 7.230 417 -0.23(-3.08%)
Aug 24, 2016 7.500 7.500 7.460 7.460 2,212 +0.28(+3.90%)
Aug 23, 2016 7.180 7.180 7.180 7.180 444 -0.46(-6.02%)
Aug 19, 2016 7.640 7.640 7.640 216 +0.25(+3.38%)
Aug 18, 2016 7.110 7.390 7.110 7.390 1,091 +0.39(+5.57%)
Aug 17, 2016 7.000 7.000 7.000 7.000 597 -0.41(-5.53%)
Aug 16, 2016 7.190 7.410 7.190 7.410 2,223 +0.21(+2.92%)
Aug 12, 2016 7.200 7.200 7.200 209 -0.16(-2.15%)
Aug 11, 2016 7.230 7.358 7.230 7.358 839 -0.20(-2.62%)
Aug 10, 2016 7.454 7.556 7.420 7.556 1,717 +0.08(+1.02%)
Aug 08, 2016 7.480 7.480 7.480 254 -0.01(-0.13%)
Aug 05, 2016 7.490 7.490 7.490 7.490 712 +0.19(+2.60%)
Aug 04, 2016 7.490 7.490 7.260 7.300 928 -0.25(-3.31%)
Aug 03, 2016 7.540 7.582 7.540 7.550 3,478 -0.02(-0.26%)
Aug 01, 2016 7.570 7.570 7.570 271 -0.24(-3.07%)
Jul 29, 2016 7.810 7.810 7.810 7.810 378 +0.05(+0.64%)
Jul 28, 2016 7.720 7.760 7.720 7.760 880 +0.31(+4.16%)
Jul 27, 2016 7.450 7.450 7.450 7.450 456 -0.16(-2.10%)
Jul 26, 2016 7.610 7.610 7.610 7.610 464 +0.09(+1.14%)
Jul 25, 2016 7.560 7.560 7.524 7.524 781 +0.04(+0.59%)
Jul 22, 2016 7.470 7.514 7.470 7.480 2,150 -0.31(-3.98%)
Jul 20, 2016 7.790 7.790 7.790 220 +0.28(+3.73%)
Jul 19, 2016 7.470 7.510 7.470 7.510 801 -0.09(-1.24%)
Jul 15, 2016 7.604 7.604 7.604 524 -0.25(-3.13%)
Jul 14, 2016 7.850 7.850 7.850 7.850 582 +0.32(+4.25%)
Jul 13, 2016 7.530 7.530 7.530 7.530 1,011 -0.06(-0.79%)
Jul 12, 2016 7.603 7.603 7.590 7.590 408 +0.31(+4.29%)
Jul 08, 2016 7.278 7.278 7.278 221 -0.05(-0.71%)
Jul 07, 2016 7.206 7.330 7.206 7.330 353 +0.14(+2.00%)
Jul 05, 2016 7.084 7.186 7.084 7.186 610 +0.05(+0.64%)
Jul 01, 2016 7.140 7.140 7.140 0 -0.10(-1.38%)
Jun 30, 2016 7.168 7.240 7.020 7.240 2,325 -0.02(-0.28%)
Jun 29, 2016 7.260 7.260 7.250 7.260 619 +0.21(+2.98%)
Jun 28, 2016 7.050 7.050 7.050 7.050 508 -0.05(-0.70%)
Jun 27, 2016 7.140 7.140 7.100 7.100 972 +0.19(+2.75%)
Jun 24, 2016 6.730 6.910 6.730 6.910 357 +0.19(+2.83%)
Jun 22, 2016 6.720 6.720 6.720 214 +0.14(+2.13%)
Jun 21, 2016 6.580 6.690 6.580 6.580 1,062 -0.16(-2.37%)
Jun 20, 2016 6.780 6.780 6.740 6.740 1,120 +0.05(+0.75%)
Jun 15, 2016 6.690 6.690 6.690 59 -0.03(-0.45%)
Jun 14, 2016 6.710 6.900 6.710 6.720 4,366 -0.23(-3.31%)
Jun 10, 2016 6.950 6.950 6.950 95 -0.35(-4.85%)
Jun 09, 2016 7.440 7.440 7.304 7.304 731 -0.20(-2.61%)
Jun 08, 2016 7.230 7.500 7.230 7.500 541 +0.42(+5.93%)
Jun 06, 2016 7.080 7.080 7.080 87 -0.03(-0.42%)
Jun 02, 2016 7.110 7.110 7.110 158 +0.30(+4.41%)
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.