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, 2014 1.440 1.440 1.380 1.386 4,670 -0.06(-4.41%)
Apr 29, 2014 1.400 1.450 1.400 1.450 2,500 +0.01(+1.05%)
Apr 28, 2014 1.400 1.440 1.400 1.435 52,725 +0.06(+3.99%)
Apr 25, 2014 1.384 1.384 1.380 1.380 4,110 -0.02(-1.43%)
Apr 24, 2014 1.400 1.400 1.400 1.400 5,000 -0.03(-2.10%)
Apr 22, 2014 1.430 1.430 1.430 0 +0.04(+2.88%)
Apr 21, 2014 1.390 1.420 1.390 1.390 11,094 -0.01(-0.86%)
Apr 17, 2014 1.402 1.402 1.402 0 -0.07(-4.63%)
Apr 16, 2014 1.480 1.480 1.460 1.470 2,605 -0.01(-0.68%)
Apr 15, 2014 1.490 1.490 1.430 1.480 11,600 +0.00(+0.00%)
Apr 14, 2014 1.466 1.500 1.450 1.480 2,266 -0.00(-0.01%)
Apr 11, 2014 1.500 1.500 1.480 1.480 0 -0.05(-3.26%)
Apr 10, 2014 1.552 1.552 1.520 1.530 2,489 -0.03(-1.92%)
Apr 08, 2014 1.560 1.560 1.560 0 -0.07(-4.29%)
Apr 07, 2014 1.600 1.630 1.590 1.630 3,600 +0.05(+3.16%)
Apr 04, 2014 1.650 1.650 1.580 1.580 0 -0.07(-4.24%)
Apr 03, 2014 1.630 1.650 1.630 1.650 500 +0.01(+0.61%)
Apr 02, 2014 1.600 1.640 1.600 1.640 2,915 +0.08(+5.13%)
Apr 01, 2014 1.560 1.560 1.560 1.560 100 +0.01(+0.65%)
Mar 31, 2014 1.550 1.550 1.550 1.550 1,000 -0.00(-0.13%)
Mar 28, 2014 1.550 1.557 1.550 1.552 0 -0.05(-3.00%)
Mar 26, 2014 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 25, 2014 1.632 1.632 1.600 1.600 1,720 +0.05(+3.23%)
Mar 24, 2014 1.610 1.610 1.550 1.550 15,208 -0.07(-4.32%)
Mar 21, 2014 1.620 1.620 1.620 1.620 240 +0.06(+3.85%)
Mar 20, 2014 1.560 1.560 1.560 1.560 2,000 -0.05(-3.11%)
Mar 18, 2014 1.610 1.610 1.610 1.610 0 -0.06(-3.59%)
Mar 17, 2014 1.650 1.670 1.650 1.670 1,500 +0.01(+0.60%)
Mar 14, 2014 1.650 1.660 1.650 1.660 0 +0.01(+0.61%)
Mar 13, 2014 1.720 1.720 1.650 1.650 25,205 -0.14(-7.82%)
Mar 12, 2014 1.820 1.820 1.790 1.790 18,701 -0.06(-3.24%)
Mar 11, 2014 1.850 1.850 1.850 1.850 5,200 -0.01(-0.54%)
Mar 10, 2014 1.860 1.860 1.860 1.860 421 +0.04(+2.20%)
Mar 07, 2014 1.820 1.820 1.820 1.820 0 -0.05(-2.67%)
Mar 06, 2014 1.870 1.870 1.870 1.870 270 +0.05(+2.75%)
Mar 05, 2014 1.820 1.820 1.820 1.820 2,500 -0.03(-1.57%)
Mar 04, 2014 1.849 1.849 1.849 1.849 1,800 +0.18(+10.72%)
Mar 03, 2014 1.720 1.720 1.670 1.670 1,635 -0.06(-3.47%)
Feb 28, 2014 1.730 1.730 1.730 1.730 0 -0.02(-1.14%)
Feb 27, 2014 1.750 1.750 1.750 1.750 6,882 +0.04(+2.22%)
Feb 26, 2014 1.710 1.720 1.710 1.712 9,436 +0.06(+3.76%)
Feb 25, 2014 1.650 1.650 1.650 1.650 5,000 +0.02(+1.23%)
Feb 24, 2014 1.620 1.700 1.620 1.630 44,200 -0.07(-4.12%)
Feb 21, 2014 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 20, 2014 1.700 1.700 1.687 1.700 4,270 +0.04(+2.41%)
Feb 19, 2014 1.660 1.660 1.640 1.660 9,100 +0.02(+1.22%)
Feb 18, 2014 1.640 1.680 1.640 1.640 9,404 -0.04(-2.38%)
Feb 14, 2014 1.680 1.680 1.680 0 +0.03(+1.82%)
Feb 13, 2014 1.650 1.650 1.650 1.650 2,000 +0.01(+0.61%)
Feb 12, 2014 1.630 1.640 1.630 1.640 7,500 +0.06(+3.80%)
Feb 10, 2014 1.580 1.580 1.580 0 +0.04(+2.60%)
Feb 07, 2014 1.548 1.548 1.540 1.540 17,050 +0.06(+4.05%)
Feb 05, 2014 1.480 1.480 1.480 0 -0.02(-1.33%)
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.