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 (%)
Nov 30, 2022 17.82 17.83 17.54 17.54 27,291 +0.21(+1.24%)
Nov 29, 2022 17.32 17.32 17.25 17.32 1,563 +0.32(+1.91%)
Nov 28, 2022 17.23 17.23 16.99 17.00 1,313 +0.85(+5.26%)
Nov 25, 2022 16.15 16.15 16.15 16.15 798 -3.49(-17.77%)
Nov 23, 2022 19.69 19.75 19.60 19.64 6,914 -0.81(-3.96%)
Nov 21, 2022 20.45 177 -0.94(-4.39%)
Nov 17, 2022 21.39 63 +0.32(+1.51%)
Nov 16, 2022 21.07 21.07 21.07 21.07 298 +0.14(+0.67%)
Nov 11, 2022 20.93 171 +1.06(+5.33%)
Nov 07, 2022 19.87 113 +0.08(+0.40%)
Nov 04, 2022 19.79 19.79 19.79 19.79 412 +1.31(+7.09%)
Nov 03, 2022 17.82 18.48 17.82 18.48 1,625 +0.12(+0.65%)
Nov 02, 2022 18.27 18.36 18.27 18.36 6,553 +0.73(+4.13%)
Nov 01, 2022 17.63 17.63 17.63 17.63 222 +0.59(+3.45%)
Oct 31, 2022 17.05 17.05 17.05 17.05 614 -0.57(-3.24%)
Oct 28, 2022 17.61 17.61 17.61 17.61 291 +0.18(+1.06%)
Oct 27, 2022 17.43 17.43 17.43 17.43 367 -0.57(-3.17%)
Oct 26, 2022 17.99 18.00 17.83 18.00 742 +0.68(+3.93%)
Oct 25, 2022 17.39 17.43 17.32 17.32 870 +0.05(+0.26%)
Oct 24, 2022 17.27 17.27 17.27 17.27 368 -0.73(-4.03%)
Oct 21, 2022 17.99 18.00 17.99 18.00 529 -0.37(-2.02%)
Oct 20, 2022 18.37 18.37 18.37 18.37 182 -0.18(-0.96%)
Oct 19, 2022 18.50 18.55 18.50 18.55 1,197 -0.37(-1.96%)
Oct 18, 2022 19.05 19.05 18.92 18.92 1,086 +0.76(+4.19%)
Oct 17, 2022 18.16 18.68 18.16 18.16 1,682 +0.33(+1.85%)
Oct 14, 2022 17.95 17.96 17.83 17.83 2,240 -0.45(-2.46%)
Oct 13, 2022 18.27 18.28 18.27 18.28 14,981 +0.14(+0.80%)
Oct 12, 2022 18.14 18.14 18.14 18.14 315 -0.93(-4.90%)
Oct 11, 2022 19.07 19.07 19.07 19.07 340 -0.44(-2.26%)
Oct 10, 2022 19.51 19.51 19.51 19.51 383 -0.50(-2.52%)
Oct 05, 2022 20.02 70 +0.71(+3.70%)
Oct 04, 2022 19.23 19.30 19.18 19.30 1,030 +0.40(+2.12%)
Sep 30, 2022 18.90 175 -0.37(-1.92%)
Sep 29, 2022 19.27 19.27 19.27 19.27 1,548 -0.40(-2.03%)
Sep 27, 2022 19.67 10,310 -0.08(-0.41%)
Sep 26, 2022 19.83 19.83 19.75 19.75 1,636 +0.76(+4.00%)
Sep 23, 2022 19.27 19.27 18.99 18.99 762 -0.76(-3.86%)
Sep 21, 2022 19.75 415 +0.25(+1.30%)
Sep 19, 2022 19.50 25 +1.27(+6.97%)
Sep 16, 2022 18.23 18.31 18.23 18.23 1,280 -0.10(-0.55%)
Sep 14, 2022 18.33 152 +0.11(+0.63%)
Sep 13, 2022 18.35 18.35 18.21 18.21 801 -0.48(-2.59%)
Sep 12, 2022 18.80 18.98 18.70 18.70 1,839 +0.13(+0.73%)
Sep 09, 2022 18.57 18.57 18.57 18.57 1,443 +0.21(+1.17%)
Sep 08, 2022 18.35 18.40 18.35 18.35 686 -0.32(-1.71%)
Sep 07, 2022 18.36 18.67 18.36 18.67 473 +0.00(+0.00%)
Sep 02, 2022 18.67 23 -1.49(-7.39%)
Aug 31, 2022 20.16 28,423 -0.20(-0.98%)
Aug 25, 2022 20.36 96 +0.25(+1.24%)
Aug 24, 2022 20.11 20.11 20.11 20.11 1,372 -0.22(-1.08%)
Aug 23, 2022 20.33 20.33 20.33 20.33 129 +0.13(+0.64%)
Aug 15, 2022 20.20 157 -0.12(-0.59%)
Aug 12, 2022 20.32 20.32 20.32 20.32 326 +0.37(+1.85%)
Aug 09, 2022 19.95 70 -0.32(-1.58%)
Aug 03, 2022 20.27 132 +0.15(+0.75%)
Aug 01, 2022 20.12 268 -0.55(-2.66%)
Jul 28, 2022 20.67 187 +1.47(+7.66%)
Jul 27, 2022 19.20 19.20 19.20 19.20 358 -0.85(-4.24%)
Jul 26, 2022 20.05 20.05 20.05 20.05 371 +0.42(+2.14%)
Jul 25, 2022 19.79 19.79 19.54 19.63 784 -0.06(-0.30%)
Jul 20, 2022 19.69 333 +0.24(+1.23%)
Jul 19, 2022 19.45 19.45 19.45 19.45 615 +0.50(+2.64%)
Jul 18, 2022 19.45 19.45 18.95 18.95 1,832 +0.06(+0.34%)
Jul 15, 2022 18.89 18.89 18.89 18.89 1,010 +0.08(+0.43%)
Jul 14, 2022 18.80 18.80 18.80 18.80 221 -0.25(-1.29%)
Jul 13, 2022 19.05 19.05 19.05 19.05 561 +0.10(+0.53%)
Jul 12, 2022 19.05 19.05 18.95 18.95 896 +0.07(+0.40%)
Jul 11, 2022 18.88 18.88 18.88 18.88 193 +0.05(+0.29%)
Jul 08, 2022 18.82 18.82 18.82 18.82 762 -0.05(-0.26%)
Jul 06, 2022 18.87 200 -0.27(-1.41%)
Jul 05, 2022 19.14 19.14 19.14 19.14 260 +0.36(+1.92%)
Jul 01, 2022 18.91 18.91 18.78 18.78 2,119 -0.03(-0.16%)
Jun 30, 2022 18.66 18.81 18.64 18.81 32,840 -0.16(-0.83%)
Jun 29, 2022 18.69 18.97 18.68 18.97 3,861 +0.83(+4.57%)
Jun 27, 2022 18.14 220 +0.49(+2.77%)
Jun 23, 2022 17.65 38 -0.53(-2.93%)
Jun 21, 2022 18.18 223 +1.41(+8.44%)
Jun 16, 2022 16.77 228 -0.21(-1.21%)
Jun 15, 2022 17.43 17.43 16.98 16.98 661 -0.11(-0.67%)
Jun 14, 2022 17.10 17.10 17.09 17.09 1,178 +0.07(+0.44%)
Jun 13, 2022 17.02 17.45 17.02 17.02 846 -0.48(-2.77%)
Jun 09, 2022 17.50 5,158 -0.52(-2.89%)
Jun 07, 2022 18.02 113 +0.90(+5.23%)
Jun 02, 2022 17.12 75 -0.08(-0.47%)
Jun 01, 2022 17.21 17.21 17.20 17.20 425 -0.07(-0.41%)
May 31, 2022 17.27 17.27 17.27 17.27 470 +1.52(+9.68%)
May 26, 2022 15.75 83 +0.25(+1.61%)
May 24, 2022 15.50 176 -1.09(-6.60%)
May 19, 2022 16.59 91 +0.09(+0.58%)
May 18, 2022 16.50 16.50 16.50 16.50 444 -0.51(-3.00%)
May 17, 2022 17.01 17.01 17.01 17.01 294 +0.62(+3.78%)
May 16, 2022 16.39 16.39 16.39 16.39 244 +0.39(+2.44%)
May 13, 2022 16.00 16.00 16.00 16.00 346 +0.37(+2.37%)
May 12, 2022 15.63 15.63 15.63 15.63 341 -0.15(-0.98%)
May 11, 2022 15.79 15.79 15.79 15.79 569 +0.28(+1.77%)
May 10, 2022 15.51 15.54 15.51 15.51 451 -0.03(-0.19%)
May 09, 2022 15.65 15.65 15.41 15.54 1,456 -0.37(-2.29%)
May 06, 2022 15.90 15.90 15.90 15.90 1,001 -0.19(-1.15%)
May 05, 2022 16.09 16.09 16.09 16.09 331 -0.68(-4.03%)
May 04, 2022 16.49 16.77 16.49 16.77 3,182 +0.36(+2.16%)
May 02, 2022 16.41 343 -0.14(-0.85%)
Apr 29, 2022 16.71 16.71 16.55 16.55 1,930 +0.25(+1.53%)
Apr 28, 2022 16.30 16.30 16.30 16.30 719 +0.04(+0.22%)
Apr 27, 2022 16.07 16.27 16.07 16.27 514 +0.45(+2.81%)
Apr 25, 2022 15.82 188 -0.66(-3.98%)
Apr 22, 2022 16.64 16.64 16.48 16.48 521 +0.30(+1.82%)
Apr 21, 2022 16.46 16.46 16.18 16.18 931 -0.61(-3.60%)
Apr 20, 2022 16.79 16.79 16.79 16.79 428 +0.16(+0.97%)
Apr 19, 2022 16.33 16.62 16.33 16.62 1,325 -0.15(-0.87%)
Apr 18, 2022 16.87 16.87 16.77 16.77 1,017 -0.30(-1.76%)
Apr 14, 2022 17.07 17.07 17.07 17.07 595 +0.11(+0.65%)
Apr 13, 2022 16.96 16.96 16.96 16.96 514 +0.10(+0.56%)
Apr 12, 2022 16.99 16.99 16.86 16.86 1,199 +0.40(+2.43%)
Apr 11, 2022 16.62 16.62 16.29 16.46 3,366 -0.55(-3.26%)
Apr 08, 2022 17.14 17.22 17.02 17.02 866 -0.36(-2.07%)
Apr 07, 2022 17.91 17.91 17.26 17.38 874 -0.77(-4.24%)
Apr 06, 2022 18.15 18.15 18.15 18.15 7,644 -0.35(-1.87%)
Apr 05, 2022 18.50 18.50 18.50 18.50 649 -0.29(-1.52%)
Apr 04, 2022 18.50 18.78 18.50 18.78 3,217 +0.41(+2.20%)
Apr 01, 2022 18.38 18.38 18.38 18.38 598 +0.30(+1.63%)
Mar 31, 2022 18.12 18.15 18.04 18.08 14,521 -0.58(-3.11%)
Mar 30, 2022 18.66 18.66 18.66 18.66 350 +0.61(+3.38%)
Mar 29, 2022 18.05 18.53 18.05 18.05 1,050 +0.21(+1.18%)
Mar 24, 2022 17.84 109 -0.88(-4.70%)
Mar 23, 2022 18.70 18.72 18.70 18.72 491 -0.30(-1.55%)
Mar 22, 2022 19.02 19.02 19.02 19.02 476 +0.23(+1.25%)
Mar 21, 2022 18.78 18.78 18.78 18.78 205 -0.81(-4.13%)
Mar 18, 2022 19.55 19.59 19.55 19.59 830 +0.91(+4.87%)
Mar 17, 2022 18.40 18.86 18.40 18.68 694 -0.39(-2.05%)
Mar 16, 2022 17.93 19.07 17.93 19.07 13,974 +2.16(+12.77%)
Mar 15, 2022 16.84 17.21 16.84 16.91 1,743 -0.52(-2.98%)
Mar 14, 2022 17.54 17.54 17.43 17.43 791 -1.06(-5.73%)
Mar 11, 2022 18.57 18.58 18.49 18.49 1,409 -0.78(-4.05%)
Mar 10, 2022 19.37 19.37 19.27 19.27 665 -0.64(-3.21%)
Mar 09, 2022 19.59 20.21 19.59 19.91 2,042 +0.09(+0.45%)
Mar 08, 2022 19.82 19.82 19.82 19.82 27,906 +0.44(+2.27%)
Mar 07, 2022 19.38 19.38 19.38 19.38 389 -0.80(-3.96%)
Mar 03, 2022 20.18 28 -0.15(-0.75%)
Mar 02, 2022 20.00 20.33 19.88 20.33 1,098 -0.18(-0.88%)
Mar 01, 2022 20.41 20.51 20.41 20.51 333 -0.17(-0.81%)
Feb 28, 2022 20.68 20.68 20.68 20.68 350 -0.28(-1.32%)
Feb 25, 2022 20.96 20.96 20.96 20.96 225 +1.36(+6.93%)
Feb 24, 2022 19.60 19.60 19.60 19.60 324 -1.35(-6.44%)
Feb 22, 2022 20.95 175 +0.16(+0.78%)
Feb 18, 2022 20.79 0 +0.29(+1.41%)
Feb 17, 2022 20.50 20.50 20.50 20.50 138 +0.43(+2.16%)
Feb 16, 2022 20.07 20.07 20.07 20.07 383 -0.43(-2.10%)
Feb 15, 2022 20.50 20.50 20.50 20.50 539 +0.51(+2.54%)
Feb 14, 2022 19.99 19.99 19.99 19.99 290 +0.30(+1.55%)
Feb 11, 2022 19.68 19.68 19.68 19.68 172 +0.09(+0.48%)
Feb 09, 2022 19.59 11 +1.60(+8.89%)
Feb 02, 2022 17.99 255 +0.29(+1.63%)
Jan 31, 2022 17.70 336 +0.54(+3.16%)
Jan 28, 2022 17.42 17.42 17.09 17.16 1,671 -0.86(-4.77%)
Jan 27, 2022 18.02 18.02 18.02 18.02 282 +0.15(+0.84%)
Jan 26, 2022 18.18 18.18 17.87 17.87 750 -0.18(-1.00%)
Jan 25, 2022 17.43 18.05 17.43 18.05 2,236 +0.34(+1.92%)
Jan 24, 2022 17.59 18.01 17.48 17.71 2,263 -0.13(-0.73%)
Jan 21, 2022 17.75 17.96 17.75 17.84 1,127 +0.36(+2.06%)
Jan 20, 2022 17.16 17.54 17.16 17.48 1,080 +0.36(+2.10%)
Jan 19, 2022 16.68 17.54 16.68 17.12 5,708 +0.11(+0.62%)
Jan 18, 2022 16.84 17.02 16.71 17.02 1,664 +0.03(+0.15%)
Jan 14, 2022 16.99 0 +0.53(+3.22%)
Jan 13, 2022 16.46 16.46 16.46 16.46 535 +0.61(+3.85%)
Jan 11, 2022 15.85 239 -0.20(-1.25%)
Jan 10, 2022 16.37 16.37 16.00 16.05 102,638 +0.29(+1.84%)
Jan 07, 2022 15.76 15.76 15.76 15.76 1,496 -0.57(-3.49%)
Jan 06, 2022 16.25 16.33 16.25 16.33 577 -0.89(-5.14%)
Jan 05, 2022 17.21 17.21 17.21 17.21 345 -0.98(-5.41%)
Jan 04, 2022 17.47 18.20 17.47 18.20 2,027 +0.15(+0.83%)
Jan 03, 2022 17.65 18.18 17.65 18.05 1,118 +0.15(+0.84%)
Dec 31, 2021 17.69 17.90 17.61 17.90 1,932 +0.47(+2.72%)
Dec 29, 2021 17.43 17.43 17.43 242 -0.50(-2.79%)
Dec 28, 2021 17.53 18.04 17.53 17.93 2,086 -0.12(-0.67%)
Dec 27, 2021 17.35 18.05 17.35 18.05 1,279 +0.69(+3.95%)
Dec 23, 2021 17.34 17.36 17.34 17.36 1,868 -0.92(-5.03%)
Dec 22, 2021 18.20 18.28 18.20 18.28 653 +0.31(+1.75%)
Dec 21, 2021 17.81 18.18 17.76 17.97 1,709 +0.93(+5.43%)
Dec 20, 2021 17.21 17.34 16.96 17.04 5,282 -0.62(-3.51%)
Dec 17, 2021 17.23 17.66 17.23 17.66 1,676 -0.15(-0.84%)
Dec 16, 2021 18.51 18.51 17.81 17.81 5,987 -0.24(-1.33%)
Dec 15, 2021 18.05 18.05 18.05 18.05 517 +0.43(+2.44%)
Dec 14, 2021 17.49 17.62 17.49 17.62 2,090 +0.08(+0.46%)
Dec 13, 2021 17.73 18.25 17.54 17.54 5,311 -0.02(-0.11%)
Dec 10, 2021 17.89 18.11 17.56 17.56 5,013 -0.68(-3.70%)
Dec 09, 2021 18.25 18.25 18.01 18.23 1,014 +0.27(+1.50%)
Dec 08, 2021 17.96 17.96 17.96 17.96 16,796 +0.64(+3.66%)
Dec 07, 2021 17.27 17.76 17.27 17.33 7,626 -0.67(-3.70%)
Dec 06, 2021 17.85 18.00 17.85 18.00 835 -0.04(-0.25%)
Dec 03, 2021 18.04 18.04 17.82 18.04 918 -0.25(-1.37%)
Dec 02, 2021 18.59 18.67 18.15 18.29 3,796 +0.55(+3.10%)
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.