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

Chow Tai Fook Jewellery Group Limited (OP: CJEWF )

1.426 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 22, 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 (%)
Apr 30, 2013 1.335 1.370 1.335 1.370 2,200 +0.00(+0.00%)
Apr 29, 2013 1.370 1.370 1.330 1.370 4,200 +0.02(+1.33%)
Apr 25, 2013 1.352 1.352 1.352 1.352 0 +0.05(+3.52%)
Apr 23, 2013 1.306 1.306 1.306 1.306 0 -0.02(-1.80%)
Apr 22, 2013 1.330 1.330 1.310 1.330 32,500 +0.01(+0.76%)
Apr 19, 2013 1.320 1.320 1.320 1.320 1,000 +0.05(+4.10%)
Apr 18, 2013 1.260 1.270 1.260 1.268 15,300 -0.00(-0.16%)
Apr 17, 2013 1.270 1.270 1.270 1.270 1,200 +0.02(+1.60%)
Apr 16, 2013 1.266 1.270 1.250 1.250 2,900 -0.01(-0.79%)
Apr 15, 2013 1.300 1.300 1.260 1.260 8,650 -0.06(-4.55%)
Apr 12, 2013 1.340 1.340 1.320 1.320 19,850 -0.01(-0.75%)
Apr 11, 2013 1.330 1.330 1.330 1.330 6,700 +0.01(+1.06%)
Apr 10, 2013 1.316 1.316 1.316 1.316 2,000 +0.02(+1.23%)
Apr 09, 2013 1.300 1.320 1.300 1.300 7,313 -0.00(-0.15%)
Apr 08, 2013 1.310 1.310 1.302 1.302 5,000 -0.02(-1.36%)
Apr 05, 2013 1.320 1.320 1.320 1.320 1,540 -0.06(-4.35%)
Apr 04, 2013 1.380 1.380 1.380 1.380 1,060 +0.04(+2.99%)
Apr 03, 2013 1.340 1.372 1.340 1.340 13,600 -0.05(-3.60%)
Apr 02, 2013 1.390 1.390 1.390 1.390 200 +0.01(+0.72%)
Apr 01, 2013 1.380 1.380 1.380 1.380 4,000 +0.00(+0.00%)
Mar 28, 2013 1.380 1.380 1.380 1.380 1,000 +0.01(+0.73%)
Mar 27, 2013 1.380 1.380 1.370 1.370 2,200 -0.01(-0.72%)
Mar 26, 2013 1.380 1.380 1.380 1.380 15,000 +0.00(+0.00%)
Mar 25, 2013 1.420 1.420 1.380 1.380 5,581 +0.00(+0.00%)
Mar 22, 2013 1.404 1.404 1.380 1.380 12,918 -0.01(-0.72%)
Mar 20, 2013 1.390 1.390 1.390 0 +0.05(+3.73%)
Mar 19, 2013 1.370 1.370 1.340 1.340 20,000 -0.05(-3.60%)
Mar 18, 2013 1.350 1.390 1.350 1.390 3,750 +0.00(+0.00%)
Mar 15, 2013 1.400 1.400 1.390 1.390 5,200 -0.02(-1.42%)
Mar 14, 2013 1.406 1.410 1.406 1.410 1,800 +0.00(+0.00%)
Mar 13, 2013 1.410 1.410 1.410 1.410 10,308 -0.03(-1.81%)
Mar 12, 2013 1.440 1.440 1.436 1.436 3,600 -0.02(-1.64%)
Mar 11, 2013 1.470 1.470 1.440 1.460 21,100 +0.03(+2.10%)
Mar 08, 2013 1.420 1.440 1.420 1.430 9,000 +0.00(+0.00%)
Mar 07, 2013 1.430 1.430 1.430 1.430 15,200 -0.01(-0.69%)
Mar 06, 2013 1.430 1.440 1.410 1.440 13,300 +0.00(+0.00%)
Mar 05, 2013 1.400 1.440 1.400 1.440 36,706 +0.04(+2.86%)
Mar 04, 2013 1.440 1.440 1.390 1.400 33,555 -0.06(-4.11%)
Mar 01, 2013 1.460 1.460 1.460 1.460 2,000 -0.01(-0.68%)
Feb 28, 2013 1.470 1.480 1.450 1.470 2,500 -0.01(-0.68%)
Feb 27, 2013 1.470 1.480 1.470 1.480 38,600 -0.01(-0.80%)
Feb 26, 2013 1.500 1.500 1.492 1.492 22,600 -0.03(-1.84%)
Feb 22, 2013 1.520 1.520 1.516 1.520 32,300 +0.00(+0.00%)
Feb 21, 2013 1.520 1.520 1.520 1.520 3,600 -0.04(-2.56%)
Feb 20, 2013 1.560 1.560 1.560 1.560 6,559 +0.05(+3.31%)
Feb 19, 2013 1.550 1.550 1.510 1.510 26,310 -0.05(-3.21%)
Feb 15, 2013 1.560 1.560 1.560 1.560 15,990 +0.02(+1.30%)
Feb 13, 2013 1.540 1.540 1.540 0 +0.01(+0.79%)
Feb 12, 2013 1.520 1.530 1.520 1.528 15,800 +0.01(+0.53%)
Feb 11, 2013 1.520 1.520 1.516 1.520 13,959 +0.02(+1.33%)
Feb 08, 2013 1.510 1.510 1.500 1.500 13,152 -0.01(-0.66%)
Feb 07, 2013 1.540 1.540 1.510 1.510 20,500 -0.04(-2.58%)
Feb 05, 2013 1.550 1.550 1.550 0 -0.07(-4.32%)
Feb 04, 2013 1.620 1.620 1.620 1.620 1,800 +0.02(+1.25%)
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.