Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chow Tai Fook (OP: CJEWY )

13.61 +0.09 (+0.65%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 30, 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 (%)
Mar 31, 2020 7.510 7.510 6.840 7.370 4,783 +0.49(+7.12%)
Mar 30, 2020 7.188 7.188 6.880 6.880 9,086 -0.14(-1.99%)
Mar 27, 2020 6.940 7.360 6.900 7.020 3,000 -0.03(-0.44%)
Mar 26, 2020 6.560 7.260 6.560 7.051 7,579 -0.08(-1.11%)
Mar 25, 2020 7.150 7.610 6.980 7.130 5,628 +0.42(+6.26%)
Mar 24, 2020 6.290 7.080 6.250 6.710 11,657 +0.39(+6.17%)
Mar 23, 2020 6.270 7.060 6.240 6.320 16,759 -0.70(-9.94%)
Mar 20, 2020 6.710 7.480 6.680 7.018 11,800 +0.41(+6.17%)
Mar 19, 2020 6.350 6.910 6.350 6.610 13,281 -0.29(-4.20%)
Mar 18, 2020 6.570 7.580 6.530 6.900 15,982 -0.41(-5.62%)
Mar 17, 2020 7.020 7.520 7.020 7.311 11,359 -0.16(-2.13%)
Mar 16, 2020 7.060 7.470 7.020 7.470 8,098 -0.20(-2.61%)
Mar 13, 2020 7.530 7.670 7.340 7.670 14,200 +0.26(+3.58%)
Mar 12, 2020 7.160 7.500 7.120 7.405 5,663 -0.81(-9.81%)
Mar 11, 2020 8.270 8.270 8.200 8.210 4,595 -0.12(-1.44%)
Mar 10, 2020 8.700 8.700 8.290 8.330 2,726 +0.26(+3.22%)
Mar 09, 2020 8.250 8.250 8.070 8.070 1,275 -0.76(-8.60%)
Mar 06, 2020 8.580 8.840 8.580 8.829 3,600 -0.11(-1.24%)
Mar 05, 2020 9.120 9.120 8.940 8.940 7,278 +0.35(+4.05%)
Mar 04, 2020 8.250 8.710 8.250 8.592 4,444 +0.18(+2.13%)
Mar 03, 2020 8.512 8.512 8.412 8.412 16,453 -0.05(-0.61%)
Mar 02, 2020 8.480 8.660 8.330 8.464 3,737 -0.22(-2.49%)
Feb 28, 2020 8.545 8.680 8.450 8.680 5,600 -0.06(-0.69%)
Feb 27, 2020 8.710 8.864 8.710 8.740 29,013 -0.32(-3.53%)
Feb 26, 2020 9.020 9.060 8.890 9.060 7,783 +0.05(+0.61%)
Feb 25, 2020 9.100 9.140 8.890 9.005 6,044 -0.29(-3.17%)
Feb 24, 2020 9.250 9.300 8.970 9.300 5,407 -0.17(-1.85%)
Feb 21, 2020 9.475 9.540 9.370 9.475 1,800 -0.08(-0.79%)
Feb 20, 2020 9.560 9.600 9.505 9.550 3,804 +0.15(+1.60%)
Feb 19, 2020 9.300 9.510 9.300 9.400 3,604 +0.02(+0.19%)
Feb 18, 2020 9.240 9.540 9.240 9.383 1,695 -0.03(-0.29%)
Feb 14, 2020 9.520 9.630 9.410 9.410 3,000 +0.02(+0.21%)
Feb 13, 2020 9.380 9.481 9.356 9.390 55,476 +0.25(+2.74%)
Feb 12, 2020 9.250 9.280 9.140 9.140 3,695 +0.07(+0.77%)
Feb 11, 2020 8.950 9.070 8.912 9.070 2,021 +0.01(+0.11%)
Feb 10, 2020 8.955 9.060 8.870 9.060 2,886 +0.05(+0.55%)
Feb 07, 2020 8.986 9.135 8.970 9.010 1,900 -0.19(-2.07%)
Feb 06, 2020 9.200 9.350 9.200 9.200 2,397 -0.06(-0.65%)
Feb 05, 2020 9.365 9.490 9.200 9.260 7,560 +0.01(+0.11%)
Feb 04, 2020 9.040 9.270 9.040 9.250 6,540 +0.12(+1.37%)
Feb 03, 2020 9.190 9.230 9.020 9.125 2,957 +0.24(+2.75%)
Jan 31, 2020 9.120 9.120 8.881 8.881 2,700 -0.27(-2.94%)
Jan 30, 2020 9.110 9.150 8.940 9.150 5,939 -0.12(-1.31%)
Jan 29, 2020 9.110 9.280 9.110 9.271 1,613 -0.25(-2.61%)
Jan 28, 2020 9.595 9.670 9.520 9.520 2,072 -0.00(-0.01%)
Jan 27, 2020 9.590 9.680 9.520 9.521 4,295 -0.38(-3.83%)
Jan 24, 2020 9.870 9.950 9.860 9.900 3,800 -0.10(-1.00%)
Jan 23, 2020 9.985 10.12 9.850 10.00 4,508 -0.24(-2.37%)
Jan 22, 2020 10.19 10.25 10.12 10.24 1,093 -0.05(-0.46%)
Jan 21, 2020 10.32 10.32 10.03 10.29 26,112 -0.51(-4.72%)
Jan 17, 2020 10.68 10.80 10.56 10.80 5,100 +0.22(+2.08%)
Jan 16, 2020 10.61 10.81 10.57 10.58 6,176 -0.23(-2.13%)
Jan 15, 2020 10.82 10.82 10.72 10.81 6,349 -0.27(-2.44%)
Jan 14, 2020 10.87 11.08 10.83 11.08 4,054 +0.41(+3.81%)
Jan 13, 2020 10.44 10.78 10.44 10.67 11,281 +0.40(+3.92%)
Jan 10, 2020 10.46 10.50 10.21 10.27 9,900 +0.10(+0.98%)
Jan 09, 2020 10.12 10.17 9.970 10.17 5,431 +0.16(+1.60%)
Jan 08, 2020 10.17 10.21 10.01 10.01 6,009 +0.11(+1.11%)
Jan 07, 2020 9.880 9.900 9.830 9.900 1,052 -0.00(-0.05%)
Jan 06, 2020 9.870 9.910 9.750 9.905 9,269 -0.07(-0.65%)
Jan 03, 2020 9.930 9.970 9.640 9.970 2,200 +0.33(+3.42%)
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.