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

Chow Tai Fook (OP: CJEWY )

13.89 +0.21 (+1.54%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 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 (%)
Aug 31, 2023 15.18 31 +0.18(+1.20%)
Aug 28, 2023 15.00 0 +0.10(+0.67%)
Aug 25, 2023 14.90 14.90 14.90 14.90 280 -0.08(-0.56%)
Aug 24, 2023 14.98 15.00 14.98 14.98 518 +0.12(+0.80%)
Aug 22, 2023 14.87 94 +0.23(+1.59%)
Aug 21, 2023 14.47 14.86 14.47 14.63 2,339 -0.22(-1.45%)
Aug 17, 2023 14.85 0 -0.16(-1.08%)
Aug 16, 2023 15.01 15.01 15.01 15.01 129 -1.61(-9.69%)
Aug 07, 2023 16.62 117 -0.09(-0.57%)
Aug 03, 2023 16.71 111 -0.61(-3.49%)
Jul 31, 2023 17.32 70 +0.44(+2.61%)
Jul 27, 2023 16.88 1 +0.43(+2.61%)
Jul 25, 2023 16.45 85 +0.35(+2.17%)
Jul 21, 2023 16.10 1 -0.32(-1.92%)
Jul 19, 2023 16.42 79 +0.03(+0.16%)
Jul 18, 2023 15.97 16.49 15.97 16.39 1,708 -0.36(-2.12%)
Jul 17, 2023 16.75 16.75 16.75 16.75 351 +0.04(+0.21%)
Jul 14, 2023 16.83 16.83 16.71 16.71 589 -0.56(-3.24%)
Jul 13, 2023 17.27 17.27 17.27 17.27 251 +0.85(+5.18%)
Jul 12, 2023 16.41 16.46 16.18 16.42 5,730 -1.23(-6.97%)
Jul 11, 2023 17.77 17.77 17.65 17.65 959 +0.15(+0.86%)
Jul 10, 2023 17.50 17.50 17.50 17.50 303 -0.17(-0.96%)
Jul 07, 2023 17.67 17.67 17.67 17.67 921 -0.32(-1.78%)
Jul 05, 2023 17.99 223 +0.31(+1.75%)
Jun 29, 2023 17.68 0 -0.42(-2.32%)
Jun 28, 2023 18.40 18.40 17.79 18.10 32,606 -0.90(-4.74%)
Jun 26, 2023 19.00 55 +0.67(+3.64%)
Jun 23, 2023 18.30 18.33 18.30 18.33 1,612 -0.31(-1.68%)
Jun 22, 2023 18.64 18.64 18.64 18.64 216 -0.44(-2.31%)
Jun 20, 2023 19.09 381 -0.84(-4.20%)
Jun 16, 2023 19.92 19.92 19.92 19.92 391 +1.37(+7.40%)
Jun 13, 2023 18.55 222 +0.70(+3.92%)
Jun 02, 2023 17.85 286 +0.73(+4.24%)
Jun 01, 2023 17.12 17.12 17.12 17.12 336 -0.33(-1.87%)
May 31, 2023 17.83 17.83 17.45 17.45 1,787 -0.34(-1.90%)
May 30, 2023 17.72 17.79 17.72 17.79 733 -0.93(-4.97%)
May 26, 2023 18.66 18.72 18.46 18.72 1,532 +0.29(+1.60%)
May 25, 2023 18.43 18.45 18.38 18.43 1,274 -1.04(-5.33%)
May 23, 2023 19.46 90 -0.06(-0.29%)
May 22, 2023 19.52 19.52 19.52 19.52 330 +0.54(+2.85%)
May 19, 2023 19.22 19.22 18.94 18.98 4,714 -0.80(-4.03%)
May 12, 2023 19.78 54 +0.64(+3.37%)
May 11, 2023 19.13 19.13 19.13 19.13 191 -0.19(-0.96%)
May 10, 2023 19.32 19.32 19.32 19.32 285 +0.22(+1.13%)
May 02, 2023 19.10 148 -1.04(-5.18%)
May 01, 2023 20.28 20.28 20.15 20.15 736 -0.06(-0.32%)
Apr 28, 2023 19.90 20.21 19.87 20.21 934 -0.28(-1.37%)
Apr 18, 2023 20.49 60 +0.78(+3.96%)
Apr 14, 2023 19.71 346 +0.00(+0.01%)
Apr 13, 2023 19.71 19.71 19.71 19.71 149 -0.34(-1.71%)
Apr 11, 2023 20.05 114 +0.60(+3.08%)
Apr 10, 2023 19.45 19.45 19.45 19.45 412 -0.06(-0.31%)
Apr 06, 2023 19.51 19.51 19.51 19.51 264 +0.79(+4.22%)
Apr 05, 2023 18.92 19.07 18.72 18.72 1,610 -0.05(-0.24%)
Apr 04, 2023 18.77 18.77 18.77 18.77 1,107 -0.43(-2.21%)
Apr 03, 2023 19.19 19.19 19.19 19.19 483 -0.12(-0.62%)
Mar 29, 2023 19.31 64 -0.89(-4.41%)
Mar 28, 2023 20.20 20.20 20.20 20.20 478 +0.96(+4.99%)
Mar 27, 2023 19.25 19.35 19.24 19.24 4,024 +0.19(+1.00%)
Mar 24, 2023 19.05 19.05 19.05 19.05 198 +1.78(+10.31%)
Mar 17, 2023 17.27 177 +0.26(+1.53%)
Mar 15, 2023 17.01 91 -0.92(-5.14%)
Mar 14, 2023 17.93 17.93 17.93 17.93 408 -0.82(-4.37%)
Mar 07, 2023 18.75 154 -0.90(-4.58%)
Mar 06, 2023 19.80 19.80 19.62 19.65 3,698 +0.20(+1.01%)
Mar 01, 2023 19.45 14 -0.32(-1.60%)
Feb 24, 2023 19.77 65 +0.01(+0.05%)
Feb 22, 2023 19.76 93 -0.88(-4.26%)
Feb 15, 2023 20.64 129 -0.67(-3.14%)
Feb 14, 2023 21.26 21.31 20.95 21.31 2,041 +0.49(+2.35%)
Feb 09, 2023 20.82 137 -0.20(-0.95%)
Feb 07, 2023 21.02 140 -0.24(-1.13%)
Feb 03, 2023 21.26 109 +0.01(+0.05%)
Feb 01, 2023 21.25 196 -1.22(-5.44%)
Jan 27, 2023 22.47 28 +0.70(+3.24%)
Jan 26, 2023 21.77 21.77 21.77 21.77 329 +0.23(+1.06%)
Jan 25, 2023 21.54 21.96 21.54 21.54 839 -0.44(-2.02%)
Jan 24, 2023 21.76 21.98 21.76 21.98 787 -0.07(-0.30%)
Jan 23, 2023 22.05 22.05 22.02 22.05 635 +0.16(+0.73%)
Jan 20, 2023 21.66 21.89 21.66 21.89 1,034 +0.34(+1.56%)
Jan 18, 2023 21.55 65 +0.27(+1.26%)
Jan 17, 2023 21.29 21.29 21.29 21.29 477 -0.04(-0.16%)
Jan 12, 2023 21.32 107 +0.15(+0.71%)
Jan 04, 2023 21.17 128 +1.02(+5.04%)
Dec 27, 2022 20.16 126 +0.51(+2.60%)
Dec 23, 2022 19.64 19.64 19.64 19.64 2,547 +0.36(+1.89%)
Dec 22, 2022 19.28 19.28 19.28 19.28 1,136 -0.14(-0.72%)
Dec 16, 2022 19.42 111 -0.06(-0.33%)
Dec 15, 2022 19.48 19.48 19.48 19.48 707 +0.38(+1.98%)
Dec 12, 2022 19.11 374 +0.26(+1.36%)
Dec 09, 2022 19.11 19.11 18.85 18.85 431 -0.17(-0.89%)
Dec 08, 2022 19.02 19.02 19.02 19.02 304 -0.24(-1.25%)
Dec 07, 2022 19.27 19.27 19.15 19.26 472 -0.19(-1.00%)
Dec 06, 2022 19.46 19.46 19.45 19.45 333 +0.35(+1.86%)
Dec 05, 2022 19.45 19.45 19.10 19.10 565 +1.12(+6.20%)
Dec 02, 2022 17.98 17.98 17.98 17.98 328 -0.37(-1.99%)
Dec 01, 2022 18.07 18.46 18.07 18.35 3,666 +0.81(+4.62%)
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%)
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.