Chow Tai Fook Jewellery Group Limited (1929.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.740 | 10.960 | 10.680 | 10.920 | 10.920 | 4,930,678 |
| 25 Apr 2024 | 10.700 | 10.900 | 10.580 | 10.740 | 10.740 | 3,556,230 |
| 24 Apr 2024 | 10.900 | 10.980 | 10.500 | 10.780 | 10.780 | 7,618,453 |
| 23 Apr 2024 | 10.760 | 11.000 | 10.700 | 10.840 | 10.840 | 4,679,869 |
| 22 Apr 2024 | 10.620 | 10.820 | 10.540 | 10.720 | 10.720 | 8,753,326 |
| 19 Apr 2024 | 10.300 | 10.460 | 10.220 | 10.400 | 10.400 | 7,538,210 |
| 18 Apr 2024 | 10.280 | 10.560 | 10.140 | 10.340 | 10.340 | 5,590,847 |
| 17 Apr 2024 | 10.160 | 10.360 | 10.080 | 10.300 | 10.300 | 8,706,713 |
| 16 Apr 2024 | 10.240 | 10.360 | 9.950 | 10.180 | 10.180 | 12,373,983 |
| 15 Apr 2024 | 10.760 | 11.240 | 10.340 | 10.460 | 10.460 | 20,258,013 |
| 12 Apr 2024 | 11.660 | 11.660 | 11.260 | 11.360 | 11.360 | 8,410,615 |
| 11 Apr 2024 | 11.940 | 12.140 | 11.520 | 11.640 | 11.640 | 8,529,342 |
| 10 Apr 2024 | 11.940 | 12.280 | 11.940 | 12.160 | 12.160 | 8,704,159 |
| 09 Apr 2024 | 11.880 | 12.140 | 11.880 | 11.900 | 11.900 | 5,215,541 |
| 08 Apr 2024 | 11.720 | 12.220 | 11.660 | 11.880 | 11.880 | 8,027,236 |
| 05 Apr 2024 | 11.920 | 11.960 | 11.540 | 11.740 | 11.740 | 2,802,209 |
| 03 Apr 2024 | 11.840 | 12.140 | 11.820 | 11.820 | 11.820 | 5,417,768 |
| 02 Apr 2024 | 11.600 | 12.080 | 11.600 | 11.840 | 11.840 | 8,182,560 |
| 28 Mar 2024 | 11.520 | 11.740 | 11.400 | 11.540 | 11.540 | 5,313,706 |
| 27 Mar 2024 | 11.440 | 11.660 | 11.380 | 11.520 | 11.520 | 4,336,985 |
| 26 Mar 2024 | 11.760 | 11.760 | 11.240 | 11.440 | 11.440 | 7,870,445 |
| 25 Mar 2024 | 11.800 | 11.800 | 11.560 | 11.620 | 11.620 | 5,093,593 |
| 22 Mar 2024 | 12.020 | 12.060 | 11.680 | 11.820 | 11.820 | 7,089,661 |
| 21 Mar 2024 | 12.260 | 12.480 | 12.040 | 12.060 | 12.060 | 6,774,063 |
| 20 Mar 2024 | 12.220 | 12.280 | 11.940 | 12.080 | 12.080 | 7,214,618 |
| 19 Mar 2024 | 12.620 | 12.640 | 12.060 | 12.160 | 12.160 | 11,826,466 |
| 18 Mar 2024 | 12.780 | 12.780 | 12.380 | 12.620 | 12.620 | 5,523,827 |
| 15 Mar 2024 | 12.780 | 12.820 | 12.500 | 12.780 | 12.780 | 10,492,148 |
| 14 Mar 2024 | 12.820 | 12.940 | 12.620 | 12.780 | 12.780 | 8,708,959 |
| 13 Mar 2024 | 12.720 | 12.980 | 12.560 | 12.820 | 12.820 | 10,172,026 |
| 12 Mar 2024 | 12.080 | 12.860 | 12.020 | 12.760 | 12.760 | 17,435,126 |
| 11 Mar 2024 | 11.640 | 12.180 | 11.640 | 12.060 | 12.060 | 6,493,323 |
| 08 Mar 2024 | 11.560 | 11.800 | 11.500 | 11.680 | 11.680 | 6,214,054 |
| 07 Mar 2024 | 11.460 | 11.640 | 11.360 | 11.540 | 11.540 | 4,650,461 |
| 06 Mar 2024 | 11.100 | 11.620 | 11.120 | 11.460 | 11.460 | 5,366,000 |
| 05 Mar 2024 | 11.220 | 11.320 | 11.080 | 11.100 | 11.100 | 4,194,906 |
| 04 Mar 2024 | 11.500 | 11.500 | 11.200 | 11.260 | 11.260 | 5,696,469 |
| 01 Mar 2024 | 11.720 | 11.780 | 11.260 | 11.500 | 11.500 | 10,628,743 |
| 29 Feb 2024 | 12.080 | 12.080 | 11.580 | 11.720 | 11.720 | 12,052,514 |
| 28 Feb 2024 | 12.060 | 12.220 | 11.980 | 12.080 | 12.080 | 5,681,945 |
| 27 Feb 2024 | 12.000 | 12.100 | 11.700 | 12.060 | 12.060 | 4,822,109 |
| 26 Feb 2024 | 11.980 | 12.080 | 11.800 | 11.860 | 11.860 | 1,956,199 |
| 23 Feb 2024 | 11.980 | 12.140 | 11.920 | 12.020 | 12.020 | 3,130,896 |
| 22 Feb 2024 | 11.800 | 12.060 | 11.760 | 12.020 | 12.020 | 3,947,152 |
| 21 Feb 2024 | 11.740 | 11.940 | 10.900 | 11.740 | 11.740 | 7,187,801 |
| 20 Feb 2024 | 11.860 | 11.980 | 11.560 | 11.980 | 11.980 | 4,743,350 |
| 19 Feb 2024 | 12.200 | 12.300 | 11.700 | 11.860 | 11.860 | 10,472,002 |
| 16 Feb 2024 | 11.700 | 12.140 | 11.600 | 12.120 | 12.120 | 5,593,767 |
| 15 Feb 2024 | 11.540 | 11.680 | 11.360 | 11.620 | 11.620 | 2,139,783 |
| 14 Feb 2024 | 11.340 | 11.580 | 11.140 | 11.540 | 11.540 | 1,917,170 |
| 09 Feb 2024 | 11.360 | 11.360 | 11.360 | 11.360 | 11.360 | - |
| 08 Feb 2024 | 11.380 | 11.500 | 11.200 | 11.280 | 11.280 | 5,168,116 |
| 07 Feb 2024 | 11.260 | 11.620 | 11.160 | 11.380 | 11.380 | 7,088,914 |
| 06 Feb 2024 | 10.640 | 11.280 | 10.640 | 11.260 | 11.260 | 4,846,477 |
| 05 Feb 2024 | 10.880 | 10.960 | 10.600 | 10.640 | 10.640 | 3,757,963 |
| 02 Feb 2024 | 11.000 | 11.280 | 10.920 | 11.000 | 11.000 | 4,173,421 |
| 01 Feb 2024 | 10.540 | 10.940 | 10.480 | 10.940 | 10.940 | 3,492,696 |
| 31 Jan 2024 | 10.540 | 10.880 | 10.500 | 10.560 | 10.560 | 5,107,584 |
| 30 Jan 2024 | 11.280 | 11.280 | 10.780 | 10.820 | 10.820 | 3,211,429 |
| 29 Jan 2024 | 11.280 | 11.500 | 11.160 | 11.280 | 11.280 | 5,443,800 |
| 26 Jan 2024 | 11.400 | 11.560 | 11.040 | 11.280 | 11.280 | 5,771,290 |
| 25 Jan 2024 | 10.960 | 11.460 | 10.940 | 11.400 | 11.400 | 5,794,291 |
| 24 Jan 2024 | 10.760 | 11.140 | 10.540 | 11.100 | 11.100 | 8,113,602 |
| 23 Jan 2024 | 10.420 | 10.760 | 10.320 | 10.520 | 10.520 | 6,628,319 |
| 22 Jan 2024 | 10.940 | 10.960 | 10.140 | 10.380 | 10.380 | 8,765,503 |
| 19 Jan 2024 | 11.020 | 11.140 | 10.820 | 10.880 | 10.880 | 6,281,247 |
| 18 Jan 2024 | 10.960 | 11.140 | 10.900 | 11.020 | 11.020 | 4,096,888 |
| 17 Jan 2024 | 11.320 | 11.320 | 10.920 | 10.940 | 10.940 | 6,328,705 |
| 16 Jan 2024 | 11.200 | 11.480 | 11.180 | 11.320 | 11.320 | 4,503,244 |
| 15 Jan 2024 | 11.020 | 11.020 | 11.020 | 11.020 | 11.020 | - |
| 12 Jan 2024 | 10.880 | 11.080 | 10.840 | 11.040 | 11.040 | 2,658,325 |
| 11 Jan 2024 | 10.820 | 11.140 | 10.820 | 11.060 | 11.060 | 2,951,266 |
| 10 Jan 2024 | 11.020 | 11.200 | 10.840 | 10.920 | 10.920 | 3,317,676 |
| 09 Jan 2024 | 10.800 | 11.240 | 10.720 | 11.020 | 11.020 | 4,506,334 |
| 08 Jan 2024 | 11.060 | 11.060 | 10.720 | 10.800 | 10.800 | 4,788,463 |
| 05 Jan 2024 | 11.200 | 11.300 | 10.980 | 11.060 | 11.060 | 2,585,267 |
| 04 Jan 2024 | 11.240 | 11.320 | 11.160 | 11.260 | 11.260 | 2,390,891 |
| 03 Jan 2024 | 11.240 | 11.420 | 11.160 | 11.280 | 11.280 | 1,884,499 |
| 02 Jan 2024 | 11.520 | 11.680 | 11.260 | 11.380 | 11.380 | 3,798,800 |
| 29 Dec 2023 | 11.540 | 11.680 | 11.480 | 11.620 | 11.620 | 3,313,415 |
| 28 Dec 2023 | 11.220 | 11.600 | 11.180 | 11.540 | 11.540 | 3,576,773 |
| 27 Dec 2023 | 11.200 | 11.260 | 11.060 | 11.240 | 11.240 | 2,677,719 |
| 22 Dec 2023 | 11.180 | 11.340 | 11.040 | 11.100 | 11.100 | 5,968,378 |
| 21 Dec 2023 | 10.900 | 11.140 | 10.900 | 11.120 | 11.120 | 1,804,247 |
| 20 Dec 2023 | 10.960 | 11.180 | 10.940 | 11.000 | 11.000 | 2,462,289 |
| 19 Dec 2023 | 10.980 | 11.080 | 10.840 | 10.940 | 10.940 | 2,166,082 |
| 18 Dec 2023 | 11.140 | 11.140 | 10.940 | 11.000 | 11.000 | 2,206,671 |
| 15 Dec 2023 | 10.900 | 11.280 | 10.900 | 11.240 | 11.240 | 10,882,599 |
| 14 Dec 2023 | 10.900 | 11.000 | 10.740 | 10.820 | 10.820 | 3,487,998 |
| 13 Dec 2023 | 10.780 | 10.820 | 10.500 | 10.740 | 10.740 | 5,404,369 |
| 12 Dec 2023 | 10.440 | 10.820 | 10.320 | 10.780 | 10.780 | 5,738,521 |
| 11 Dec 2023 | 10.120 | 10.420 | 9.910 | 10.380 | 10.380 | 11,924,867 |
| 08 Dec 2023 | 10.840 | 10.900 | 10.220 | 10.300 | 10.300 | 13,734,580 |
| 08 Dec 2023 | 0.25 Dividend | |||||
| 07 Dec 2023 | 11.160 | 11.180 | 11.000 | 11.120 | 10.870 | 8,039,626 |
| 06 Dec 2023 | 11.000 | 11.200 | 10.880 | 11.160 | 10.909 | 7,369,682 |
| 05 Dec 2023 | 11.140 | 11.240 | 10.920 | 11.000 | 10.753 | 8,864,597 |
| 04 Dec 2023 | 11.340 | 11.340 | 11.120 | 11.140 | 10.890 | 7,118,304 |
| 01 Dec 2023 | 11.360 | 11.360 | 11.060 | 11.100 | 10.850 | 4,604,878 |
| 30 Nov 2023 | 11.160 | 11.340 | 11.100 | 11.340 | 11.085 | 19,743,687 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.