Skip to main content

Chow Tai Fook (OP: CJEWY )

14.05 +0.11 (+0.79%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.130 8.220 8.130 8.170 9,911 +0.09(+1.08%)
Sep 27, 2019 8.158 8.200 8.083 8.083 4,100 -0.09(-1.06%)
Sep 26, 2019 8.040 8.310 8.040 8.170 28,676 -0.16(-1.92%)
Sep 25, 2019 8.340 8.500 8.300 8.330 9,943 -0.10(-1.19%)
Sep 24, 2019 8.460 8.534 8.410 8.430 30,522 -0.11(-1.29%)
Sep 23, 2019 8.580 8.680 8.540 8.540 5,628 -0.12(-1.39%)
Sep 20, 2019 8.840 8.840 8.630 8.660 2,600 -0.02(-0.23%)
Sep 19, 2019 8.840 8.840 8.680 8.680 10,402 -0.07(-0.77%)
Sep 18, 2019 8.840 8.840 8.747 8.747 17,483 +0.04(+0.44%)
Sep 17, 2019 8.840 8.880 8.660 8.709 3,830 -0.19(-2.15%)
Sep 16, 2019 9.010 9.050 8.880 8.900 22,464 -0.02(-0.22%)
Sep 13, 2019 8.850 9.070 8.850 8.920 17,500 +0.08(+0.90%)
Sep 12, 2019 8.881 8.912 8.840 8.840 2,300 +0.10(+1.14%)
Sep 11, 2019 8.900 8.940 8.740 8.740 7,587 +0.12(+1.39%)
Sep 10, 2019 8.531 8.636 8.531 8.620 8,445 -0.15(-1.71%)
Sep 09, 2019 8.900 8.900 8.730 8.770 7,739 -0.03(-0.30%)
Sep 06, 2019 8.770 8.900 8.770 8.796 10,200 -0.14(-1.59%)
Sep 05, 2019 9.010 9.010 8.938 8.938 1,586 -0.11(-1.24%)
Sep 04, 2019 9.240 9.240 9.030 9.050 4,523 +0.84(+10.23%)
Sep 03, 2019 8.265 8.390 8.210 8.210 9,840 -0.15(-1.79%)
Aug 30, 2019 8.316 8.580 8.310 8.360 5,500 +0.02(+0.24%)
Aug 29, 2019 8.126 8.510 8.030 8.340 22,618 +0.11(+1.34%)
Aug 28, 2019 8.080 8.390 8.080 8.230 7,238 -0.02(-0.24%)
Aug 27, 2019 8.170 8.490 8.170 8.250 3,083 -0.18(-2.14%)
Aug 26, 2019 8.340 8.590 8.310 8.430 5,699 -0.15(-1.75%)
Aug 23, 2019 8.686 8.750 8.540 8.580 7,100 -0.27(-3.00%)
Aug 22, 2019 8.620 8.845 8.620 8.845 2,885 -0.05(-0.61%)
Aug 21, 2019 8.940 8.940 8.830 8.900 41,182 +0.24(+2.81%)
Aug 20, 2019 8.780 8.780 8.610 8.656 7,172 -0.15(-1.65%)
Aug 19, 2019 8.802 8.850 8.790 8.802 3,475 +0.07(+0.82%)
Aug 16, 2019 8.680 8.840 8.680 8.730 5,700 +0.47(+5.69%)
Aug 15, 2019 8.143 8.340 8.143 8.260 7,827 +0.24(+2.96%)
Aug 14, 2019 8.050 8.090 7.890 8.023 6,936 -0.18(-2.16%)
Aug 13, 2019 7.970 8.330 7.970 8.200 36,575 -0.15(-1.80%)
Aug 12, 2019 8.330 8.520 8.291 8.350 3,307 -0.12(-1.45%)
Aug 09, 2019 8.690 8.690 8.400 8.473 2,900 -0.05(-0.56%)
Aug 08, 2019 8.680 8.720 8.520 8.520 7,565 +0.06(+0.71%)
Aug 07, 2019 8.410 8.600 8.260 8.460 5,894 -0.89(-9.48%)
Aug 06, 2019 9.380 9.410 9.240 9.346 8,936 +0.58(+6.57%)
Aug 05, 2019 9.042 9.080 8.770 8.770 3,445 -0.51(-5.54%)
Aug 02, 2019 9.340 9.420 9.260 9.284 2,200 -0.21(-2.17%)
Aug 01, 2019 9.360 9.490 9.220 9.490 1,434 -0.19(-1.96%)
Jul 31, 2019 9.680 9.680 9.510 9.680 2,039 +0.19(+2.00%)
Jul 30, 2019 9.546 9.570 9.410 9.490 15,225 +0.41(+4.52%)
Jul 29, 2019 9.240 9.240 9.020 9.080 3,487 -0.53(-5.52%)
Jul 26, 2019 9.840 9.880 9.610 9.610 2,700 +0.10(+1.05%)
Jul 25, 2019 9.510 9.720 9.470 9.510 3,435 -0.51(-5.09%)
Jul 24, 2019 9.994 10.20 9.994 10.02 4,849 -0.71(-6.62%)
Jul 23, 2019 10.73 10.86 10.72 10.73 2,497 -0.04(-0.37%)
Jul 22, 2019 10.80 10.84 10.69 10.77 5,183 -0.10(-0.92%)
Jul 19, 2019 11.03 11.05 10.87 10.87 4,600 -0.06(-0.55%)
Jul 18, 2019 11.01 11.01 10.93 10.93 723 +0.12(+1.06%)
Jul 17, 2019 10.90 10.90 10.73 10.81 4,517 -0.20(-1.77%)
Jul 16, 2019 10.92 11.05 10.92 11.01 2,611 -0.11(-0.99%)
Jul 15, 2019 10.68 11.12 10.68 11.12 2,200 +0.52(+4.91%)
Jul 12, 2019 10.64 10.89 10.60 10.60 2,800 -0.14(-1.30%)
Jul 11, 2019 10.66 10.84 10.65 10.74 13,228 +0.19(+1.80%)
Jul 10, 2019 10.52 10.77 10.52 10.55 5,453 -0.03(-0.28%)
Jul 09, 2019 10.48 10.66 10.30 10.58 27,323 +0.10(+0.99%)
Jul 08, 2019 10.55 10.58 10.48 10.48 4,815 -0.37(-3.45%)
Jul 05, 2019 10.61 10.85 10.61 10.85 1,300 -0.09(-0.78%)
Jul 03, 2019 10.96 11.00 10.74 10.94 3,600 +0.15(+1.34%)
Jul 02, 2019 11.00 11.02 10.75 10.79 4,064 -0.32(-2.88%)
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.