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

Chow Tai Fook (OP: CJEWY )

13.00 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 16, 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 (%)
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%)
Jan 02, 2020 9.810 9.810 9.635 9.640 14,157 +0.15(+1.56%)
Dec 31, 2019 9.490 9.520 9.460 9.492 2,200 +0.22(+2.41%)
Dec 30, 2019 9.500 9.540 9.268 9.268 6,952 -0.16(-1.71%)
Dec 27, 2019 9.730 9.730 9.430 9.430 6,800 +0.03(+0.32%)
Dec 26, 2019 9.700 9.700 9.400 9.400 4,172 -0.07(-0.74%)
Dec 24, 2019 9.480 9.650 9.443 9.470 2,400 +0.03(+0.32%)
Dec 23, 2019 9.460 9.590 9.330 9.440 12,646 +0.01(+0.11%)
Dec 20, 2019 9.338 9.498 9.290 9.430 34,700 +0.29(+3.17%)
Dec 19, 2019 8.990 9.290 8.990 9.140 8,043 -0.06(-0.65%)
Dec 18, 2019 9.260 9.350 9.170 9.200 5,004 -0.01(-0.11%)
Dec 17, 2019 9.320 9.320 9.200 9.210 5,596 +0.00(+0.04%)
Dec 16, 2019 9.160 9.410 9.160 9.206 13,854 +0.19(+2.06%)
Dec 13, 2019 9.020 9.290 9.020 9.020 10,700 +0.03(+0.33%)
Dec 12, 2019 9.040 9.130 8.950 8.990 10,231 +0.03(+0.28%)
Dec 11, 2019 8.943 8.965 8.940 8.965 6,648 -0.15(-1.65%)
Dec 10, 2019 9.155 9.155 8.970 9.115 10,281 +0.15(+1.73%)
Dec 09, 2019 8.850 9.045 8.850 8.960 18,606 +0.02(+0.22%)
Dec 06, 2019 8.960 9.190 8.940 8.940 7,000 -0.13(-1.43%)
Dec 05, 2019 9.270 9.310 9.000 9.070 5,791 -0.03(-0.33%)
Dec 04, 2019 9.360 9.360 9.050 9.100 6,176 -0.09(-0.98%)
Dec 03, 2019 9.185 9.200 8.934 9.190 5,379 -0.18(-1.87%)
Dec 02, 2019 9.090 9.640 9.050 9.365 5,503 +0.02(+0.24%)
Nov 29, 2019 9.398 9.398 9.310 9.343 4,700 +0.68(+7.89%)
Nov 27, 2019 8.410 8.700 8.410 8.660 5,900 +0.01(+0.12%)
Nov 26, 2019 8.610 8.840 8.570 8.650 6,046 +0.00(+0.02%)
Nov 25, 2019 8.550 8.840 8.550 8.648 9,451 +0.15(+1.74%)
Nov 22, 2019 8.390 8.650 8.390 8.500 8,300 +0.02(+0.24%)
Nov 21, 2019 8.440 8.550 8.400 8.480 11,034 -0.10(-1.17%)
Nov 20, 2019 8.770 8.770 8.560 8.580 19,350 -0.06(-0.69%)
Nov 19, 2019 8.600 8.750 8.600 8.640 3,676 +0.08(+0.93%)
Nov 18, 2019 8.470 8.670 8.470 8.560 7,454 +0.02(+0.26%)
Nov 15, 2019 8.470 8.580 8.430 8.538 7,300 +0.08(+0.92%)
Nov 14, 2019 8.400 8.630 8.400 8.460 6,313 -0.17(-1.97%)
Nov 13, 2019 8.521 8.670 8.521 8.630 3,074 -0.10(-1.15%)
Nov 12, 2019 8.530 8.890 8.530 8.730 2,384 -0.23(-2.57%)
Nov 11, 2019 8.918 8.960 8.750 8.960 7,086 +0.03(+0.34%)
Nov 08, 2019 9.170 9.170 8.890 8.930 5,900 -0.08(-0.89%)
Nov 07, 2019 9.020 9.099 9.010 9.010 9,661 -0.07(-0.77%)
Nov 06, 2019 9.040 9.225 9.000 9.080 2,769 +0.18(+2.02%)
Nov 05, 2019 9.060 9.100 8.900 8.900 26,203 -0.17(-1.87%)
Nov 04, 2019 9.278 9.317 9.070 9.070 19,141 +0.01(+0.06%)
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.