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 -0.02 (-0.12%)
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 (%)
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%)
Dec 01, 2021 17.96 18.00 17.61 17.74 1,506 -0.16(-0.89%)
Nov 30, 2021 17.98 18.00 17.64 17.90 15,012 -0.86(-4.58%)
Nov 29, 2021 18.98 18.98 18.35 18.76 1,951 -0.55(-2.85%)
Nov 24, 2021 19.31 19.31 19.31 113 -2.21(-10.25%)
Nov 23, 2021 21.55 21.55 21.52 21.52 1,115 -0.22(-1.01%)
Nov 22, 2021 22.09 22.09 21.52 21.73 5,227 -0.41(-1.83%)
Nov 18, 2021 22.14 22.14 22.14 389 -0.56(-2.49%)
Nov 16, 2021 22.70 22.70 22.70 454 +1.26(+5.90%)
Nov 15, 2021 21.44 21.44 21.44 21.44 863 -0.09(-0.42%)
Nov 12, 2021 21.53 21.53 21.53 21.53 1,059 +0.05(+0.23%)
Nov 11, 2021 21.48 21.48 21.48 21.48 884 -0.43(-1.96%)
Nov 04, 2021 21.91 21.91 21.91 277 +1.51(+7.40%)
Nov 03, 2021 20.45 20.54 20.40 20.40 4,993 +0.53(+2.67%)
Nov 02, 2021 19.87 19.87 19.87 19.87 666 -0.54(-2.67%)
Oct 29, 2021 20.37 20.41 20.41 20.41 491 +0.54(+2.69%)
Oct 28, 2021 19.88 19.88 19.88 19.88 277 -0.12(-0.60%)
Oct 27, 2021 20.35 20.00 20.00 20.00 1,758 -0.32(-1.57%)
Oct 26, 2021 20.32 20.32 20.32 20.32 718 -0.76(-3.59%)
Oct 25, 2021 21.32 21.32 21.08 21.08 351 +0.04(+0.17%)
Oct 21, 2021 21.04 21.04 21.04 442 -0.89(-4.06%)
Oct 20, 2021 22.47 22.47 21.93 21.93 1,274 -1.20(-5.19%)
Oct 19, 2021 23.13 23.13 23.13 23.13 254 +0.24(+1.05%)
Oct 18, 2021 23.27 23.27 22.89 22.89 643 -0.27(-1.17%)
Oct 15, 2021 23.27 23.47 23.16 23.16 1,028 +1.82(+8.50%)
Oct 13, 2021 21.34 21.34 21.34 225 -0.03(-0.12%)
Oct 12, 2021 21.29 21.37 21.29 21.37 591 +2.13(+11.07%)
Oct 07, 2021 19.24 19.24 19.24 242 +0.60(+3.22%)
Oct 06, 2021 18.64 18.64 18.64 18.64 445 -0.34(-1.79%)
Oct 05, 2021 18.98 18.98 18.98 18.98 2,019 +0.18(+0.96%)
Oct 04, 2021 18.78 18.98 18.78 18.80 2,072 -0.34(-1.78%)
Oct 01, 2021 18.83 19.14 18.83 19.14 1,465 +0.26(+1.38%)
Sep 30, 2021 19.25 19.25 18.88 18.88 3,654 +0.25(+1.34%)
Sep 28, 2021 18.63 18.63 18.63 108 -0.68(-3.52%)
Sep 24, 2021 19.31 19.31 19.31 286 -0.51(-2.55%)
Sep 21, 2021 19.82 19.82 19.82 240 -0.61(-2.96%)
Sep 17, 2021 20.42 20.42 20.42 301 +0.14(+0.71%)
Sep 16, 2021 20.07 20.28 20.07 20.28 412 -0.15(-0.75%)
Sep 15, 2021 20.40 20.43 20.40 20.43 517 -0.05(-0.22%)
Sep 14, 2021 20.48 20.48 20.48 20.48 634 -0.59(-2.82%)
Sep 13, 2021 21.26 21.26 21.07 21.07 676 -0.03(-0.14%)
Sep 10, 2021 21.10 21.10 21.10 21.10 518 +0.53(+2.58%)
Sep 08, 2021 20.57 20.57 20.57 10,247 -0.49(-2.34%)
Sep 07, 2021 21.06 21.06 21.06 21.06 445 +0.17(+0.80%)
Sep 02, 2021 20.89 20.89 20.89 248 -0.14(-0.67%)
Sep 01, 2021 21.45 21.45 21.04 21.04 40,137 +0.79(+3.88%)
Aug 31, 2021 20.71 20.71 20.05 20.25 3,021 +0.79(+4.06%)
Aug 30, 2021 19.46 19.46 19.12 19.46 2,579 +0.40(+2.10%)
Aug 27, 2021 19.06 19.06 18.85 19.06 18,028 +0.56(+3.03%)
Aug 26, 2021 18.89 18.89 18.36 18.50 1,640 -0.27(-1.44%)
Aug 25, 2021 19.08 19.08 18.73 18.77 2,044 -0.01(-0.05%)
Aug 24, 2021 18.99 18.99 18.67 18.78 8,491 +0.06(+0.33%)
Aug 23, 2021 18.72 18.72 18.53 18.72 4,846 +0.79(+4.40%)
Aug 20, 2021 17.93 17.93 17.59 17.93 2,184 -0.34(-1.86%)
Aug 19, 2021 18.00 18.50 18.00 18.27 7,840 -1.29(-6.57%)
Aug 18, 2021 19.74 19.74 19.55 19.55 1,333 -0.16(-0.84%)
Aug 17, 2021 19.72 19.72 19.64 19.72 7,406 +0.01(+0.05%)
Aug 16, 2021 19.77 19.77 19.40 19.71 2,127 +0.09(+0.46%)
Aug 13, 2021 19.62 19.62 19.49 19.62 3,602 +0.08(+0.41%)
Aug 12, 2021 19.84 19.89 19.53 19.54 1,942 +0.33(+1.72%)
Aug 11, 2021 19.47 19.47 19.20 19.21 2,564 -0.26(-1.34%)
Aug 10, 2021 19.47 19.47 19.10 19.47 1,389 +0.71(+3.78%)
Aug 09, 2021 19.10 19.10 18.76 18.76 8,061 -0.77(-3.94%)
Aug 05, 2021 19.53 19.53 19.53 199 +0.00(+0.00%)
Aug 04, 2021 19.71 19.71 19.53 19.53 965 +0.01(+0.05%)
Aug 03, 2021 19.88 19.88 19.52 19.52 1,169 -1.19(-5.73%)
Aug 02, 2021 20.71 20.71 20.71 20.71 425 -0.69(-3.24%)
Jul 30, 2021 21.02 21.40 21.02 21.40 7,424 +0.65(+3.13%)
Jul 29, 2021 20.63 20.75 20.63 20.75 1,375 +1.11(+5.65%)
Jul 28, 2021 19.64 19.64 19.64 19.64 18,757 -0.06(-0.30%)
Jul 27, 2021 19.70 19.70 19.70 19.70 981 -0.76(-3.71%)
Jul 26, 2021 20.64 20.64 20.46 20.46 809 +0.03(+0.15%)
Jul 23, 2021 19.87 20.75 19.87 20.43 2,843 -0.35(-1.68%)
Jul 21, 2021 20.78 20.78 20.78 297 +0.06(+0.31%)
Jul 20, 2021 20.77 20.77 20.72 20.72 816 -0.07(-0.33%)
Jul 19, 2021 20.57 21.06 20.49 20.79 3,927 +0.39(+1.94%)
Jul 16, 2021 20.47 20.47 20.39 20.39 3,432 +0.61(+3.08%)
Jul 15, 2021 19.84 19.84 19.67 19.78 146,866 -0.24(-1.20%)
Jul 14, 2021 20.20 20.20 20.02 20.02 15,497 -1.80(-8.25%)
Jul 13, 2021 22.53 22.83 21.82 21.82 4,970 +0.03(+0.14%)
Jul 12, 2021 22.69 22.69 21.79 21.79 8,039 -0.33(-1.51%)
Jul 09, 2021 22.82 22.82 21.71 22.12 963 +0.40(+1.86%)
Jul 08, 2021 21.79 21.80 21.72 21.72 3,952 -0.72(-3.21%)
Jul 07, 2021 22.44 22.76 22.44 22.44 15,572 -0.41(-1.79%)
Jul 06, 2021 22.85 22.85 22.85 22.85 1,611 +0.52(+2.33%)
Jul 02, 2021 22.16 22.83 22.16 22.33 1,036 -0.44(-1.91%)
Jul 01, 2021 22.77 22.77 22.77 22.77 1,092 -0.22(-0.98%)
Jun 30, 2021 22.99 22.99 22.79 22.99 17,428 +0.71(+3.19%)
Jun 29, 2021 22.35 22.65 22.28 22.28 6,223 -0.28(-1.24%)
Jun 28, 2021 22.56 22.56 22.56 22.56 459 +0.02(+0.09%)
Jun 25, 2021 22.01 22.54 22.01 22.54 841 +0.81(+3.73%)
Jun 24, 2021 21.70 21.73 21.62 21.73 3,098 -0.01(-0.05%)
Jun 23, 2021 21.74 21.74 21.74 21.74 437 +0.74(+3.52%)
Jun 22, 2021 21.23 21.23 21.00 21.00 2,570 -0.11(-0.52%)
Jun 21, 2021 21.19 21.32 21.11 21.11 941 -0.04(-0.17%)
Jun 18, 2021 21.03 21.14 20.96 21.14 34,289 +0.49(+2.39%)
Jun 17, 2021 20.70 20.75 20.40 20.65 297,276 +0.44(+2.19%)
Jun 16, 2021 20.35 20.48 20.19 20.21 19,644 -0.49(-2.37%)
Jun 15, 2021 20.46 20.70 20.46 20.70 1,121 +0.48(+2.38%)
Jun 14, 2021 20.23 20.23 19.73 20.22 1,292 +0.07(+0.35%)
Jun 11, 2021 20.00 20.15 19.77 20.15 1,133 +0.32(+1.64%)
Jun 10, 2021 19.82 19.82 19.82 19.82 390 -0.89(-4.27%)
Jun 09, 2021 20.46 20.71 20.46 20.71 775 +1.06(+5.39%)
Jun 08, 2021 19.66 19.66 19.65 19.65 451 +0.15(+0.77%)
Jun 07, 2021 19.42 19.50 19.42 19.50 1,984 +0.15(+0.78%)
Jun 04, 2021 18.97 19.35 18.97 19.35 645 +0.03(+0.16%)
Jun 02, 2021 19.32 19.32 19.32 217 +0.11(+0.57%)
Jun 01, 2021 18.27 19.21 18.27 19.21 1,091 +0.48(+2.54%)
May 28, 2021 18.73 18.73 18.73 18.73 887 +0.39(+2.15%)
May 26, 2021 18.34 18.34 18.34 238 +0.41(+2.29%)
May 25, 2021 17.93 17.93 17.93 17.93 595 +0.33(+1.87%)
May 24, 2021 17.42 17.60 17.42 17.60 1,002 +0.43(+2.50%)
May 21, 2021 17.17 17.17 17.17 17.17 428 +0.23(+1.36%)
May 20, 2021 17.34 17.34 16.94 16.94 860 +0.30(+1.81%)
May 19, 2021 16.64 16.64 16.64 16.64 486 -0.09(-0.54%)
May 18, 2021 16.54 16.81 16.54 16.73 5,624 -0.03(-0.18%)
May 17, 2021 16.98 16.98 16.76 16.76 549 -0.23(-1.38%)
May 13, 2021 17.00 17.00 17.00 120 +0.55(+3.31%)
May 12, 2021 16.44 16.60 16.44 16.45 856 +0.69(+4.38%)
May 06, 2021 15.76 15.76 15.76 506 -0.09(-0.57%)
May 05, 2021 15.85 15.85 15.85 15.85 323 +0.06(+0.38%)
May 04, 2021 15.43 15.79 15.43 15.79 545 -0.30(-1.86%)
May 03, 2021 16.09 16.09 16.09 16.09 390 +0.18(+1.13%)
Apr 30, 2021 16.31 16.31 15.91 15.91 2,000 -0.40(-2.45%)
Apr 29, 2021 15.84 16.31 15.84 16.31 1,561 +0.38(+2.39%)
Apr 28, 2021 15.93 16.05 15.85 15.93 2,928 +0.00(+0.00%)
Apr 27, 2021 16.00 16.00 15.93 15.93 586 +0.09(+0.57%)
Apr 26, 2021 15.84 15.84 15.84 149 +0.00(+0.00%)
Apr 23, 2021 15.86 15.86 15.84 15.84 1,000 -0.15(-0.95%)
Apr 22, 2021 15.97 16.05 15.87 15.99 1,951 -0.10(-0.61%)
Apr 21, 2021 16.06 16.09 16.06 16.09 626 +0.05(+0.34%)
Apr 20, 2021 16.04 16.04 16.04 391 +0.00(+0.00%)
Apr 19, 2021 16.54 16.54 16.04 16.04 590 -0.07(-0.40%)
Apr 16, 2021 16.07 16.10 16.02 16.10 700 -0.79(-4.68%)
Apr 15, 2021 16.82 16.89 16.82 16.89 971 +0.00(+0.00%)
Apr 14, 2021 16.89 16.89 16.89 16.89 691 +0.24(+1.44%)
Apr 13, 2021 16.75 16.75 16.65 16.65 1,276 -0.33(-1.94%)
Apr 12, 2021 16.91 16.98 16.54 16.98 704 +0.09(+0.53%)
Apr 09, 2021 16.71 16.89 16.62 16.89 1,400 -0.01(-0.06%)
Apr 08, 2021 16.82 16.90 16.82 16.90 707 +0.45(+2.77%)
Apr 07, 2021 16.76 16.76 16.45 16.45 704 +0.47(+2.97%)
Apr 06, 2021 15.83 16.09 15.83 15.97 1,047 -0.12(-0.75%)
Apr 05, 2021 15.75 16.10 15.75 16.09 1,638 +0.15(+0.94%)
Apr 01, 2021 15.83 15.94 15.75 15.94 4,300 +0.69(+4.52%)
Mar 31, 2021 15.17 15.25 15.17 15.25 902 +0.04(+0.26%)
Mar 30, 2021 14.99 15.28 14.99 15.21 1,011 +0.31(+2.08%)
Mar 29, 2021 15.33 15.33 14.90 14.90 837 +0.68(+4.78%)
Mar 26, 2021 13.94 14.22 13.94 14.22 500 +0.36(+2.60%)
Mar 25, 2021 14.14 14.14 13.80 13.86 1,462 -0.12(-0.86%)
Mar 24, 2021 13.98 13.98 13.98 13.98 271 +0.04(+0.29%)
Mar 23, 2021 14.01 14.01 13.94 13.94 386 -0.50(-3.46%)
Mar 22, 2021 14.24 14.44 14.24 14.44 2,017 +0.04(+0.28%)
Mar 19, 2021 14.51 14.51 14.40 14.40 500 +0.05(+0.35%)
Mar 18, 2021 14.35 14.35 14.35 438 +0.00(+0.00%)
Mar 17, 2021 14.35 14.35 14.35 368 +0.00(+0.00%)
Mar 16, 2021 14.35 14.35 14.35 14.35 744 +0.08(+0.56%)
Mar 15, 2021 13.99 14.27 13.99 14.27 2,867 +0.49(+3.56%)
Mar 12, 2021 14.04 14.04 13.78 13.78 500 -0.45(-3.16%)
Mar 11, 2021 14.30 14.30 14.22 14.23 1,423 +0.68(+5.02%)
Mar 10, 2021 13.55 13.55 13.55 13.55 1,012 -0.16(-1.17%)
Mar 09, 2021 13.71 13.71 13.71 467 +0.00(+0.00%)
Mar 08, 2021 13.71 13.71 13.71 13.71 223 -0.72(-4.99%)
Mar 05, 2021 14.51 14.51 14.29 14.43 900 -0.21(-1.43%)
Mar 04, 2021 14.64 14.95 14.04 14.64 1,227 +0.62(+4.42%)
Mar 03, 2021 14.04 14.04 14.02 14.02 1,615 +0.60(+4.47%)
Mar 02, 2021 13.42 13.71 13.42 13.42 586 -0.29(-2.12%)
Mar 01, 2021 13.71 13.71 13.71 13.71 338 +0.00(+0.00%)
Feb 26, 2021 13.98 13.98 13.71 13.71 900 -0.58(-4.06%)
Feb 25, 2021 14.09 14.29 14.09 14.29 801 -0.19(-1.31%)
Feb 24, 2021 14.41 14.51 14.33 14.48 2,341 -0.47(-3.14%)
Feb 23, 2021 14.95 14.95 14.95 14.95 725 +0.66(+4.62%)
Feb 22, 2021 14.14 14.32 14.14 14.29 1,280 -0.28(-1.92%)
Feb 19, 2021 14.65 14.94 14.57 14.57 3,000 +1.04(+7.65%)
Feb 18, 2021 13.35 13.54 13.15 13.54 1,116 +0.39(+2.97%)
Feb 17, 2021 12.97 13.14 12.97 13.14 1,401 -0.55(-4.05%)
Feb 16, 2021 13.65 13.77 13.60 13.70 6,267 +0.84(+6.53%)
Feb 12, 2021 12.86 12.86 12.76 12.86 6,200 +0.08(+0.67%)
Feb 11, 2021 12.62 12.78 12.62 12.78 402 -0.03(-0.20%)
Feb 10, 2021 12.82 12.82 12.80 12.80 616 +0.13(+1.03%)
Feb 09, 2021 12.76 12.84 12.47 12.67 4,778 -0.34(-2.58%)
Feb 08, 2021 13.00 13.01 13.00 13.01 3,003 +0.69(+5.61%)
Feb 05, 2021 12.36 12.36 12.31 12.31 700 -0.07(-0.53%)
Feb 04, 2021 12.34 12.39 12.30 12.38 2,264 +0.14(+1.14%)
Feb 03, 2021 12.31 12.31 12.24 12.24 855 +0.01(+0.08%)
Feb 02, 2021 12.24 12.30 12.22 12.23 1,110 +0.12(+0.99%)
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.