UK markets open in 1 hour 13 minutes

Chow Tai Fook Jewellery Group Limited (1929.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
13.220+0.860 (+6.96%)
As of 1:32PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
12 May 202113.12013.86012.92013.22013.22020,667,083
11 May 2021------
10 May 202112.32012.72012.28012.56012.5606,798,264
07 May 202112.24012.38011.96012.02012.0208,243,591
06 May 202112.28012.38011.94012.10012.1004,381,746
05 May 202112.18012.36012.10012.22012.2203,516,600
04 May 202112.14012.52012.06012.18012.1805,625,149
03 May 202112.54012.54012.14012.28012.2805,083,035
30 Apr 202112.50012.68012.48012.54012.5404,584,978
29 Apr 202112.50012.74012.48012.58012.5803,834,946
28 Apr 202112.60012.60012.36012.46012.4602,875,900
27 Apr 202112.58012.60012.42012.52012.5203,083,200
26 Apr 202112.50012.72012.34012.50012.5003,755,622
23 Apr 202112.50012.60012.32012.50012.5003,095,600
22 Apr 202112.32012.70012.32012.52012.5204,370,800
21 Apr 202112.60012.80012.32012.50012.5004,590,800
20 Apr 202112.66012.74012.52012.60012.6004,274,000
19 Apr 202112.60012.80012.06012.62012.6206,917,309
16 Apr 202113.00013.00012.42012.60012.60013,820,179
15 Apr 202112.92013.18012.82012.90012.9006,006,520
14 Apr 202113.10013.16012.70012.98012.9808,548,511
13 Apr 202113.26013.48012.98013.10013.10016,124,587
12 Apr 202113.26013.36012.70012.86012.86012,393,029
09 Apr 202113.00013.12012.76013.08013.0809,419,891
08 Apr 202112.52013.14012.52012.98012.9809,642,380
07 Apr 202112.56012.96012.40012.86012.86018,543,082
01 Apr 202111.98012.60011.90012.40012.40017,139,696
31 Mar 202111.84011.96011.70011.88011.8805,886,459
30 Mar 202111.72011.96011.70011.74011.7407,232,384
29 Mar 202111.18011.98010.96011.72011.72012,822,208
26 Mar 202110.64011.10010.64011.02011.0203,772,765
25 Mar 202110.60010.82010.52010.80010.8003,338,600
24 Mar 202110.72010.88010.64010.78010.7804,926,630
23 Mar 202111.08011.10010.70010.90010.9005,466,630
22 Mar 202111.10011.34011.02011.08011.0801,363,650
19 Mar 202111.36011.44011.12011.18011.1805,373,647
18 Mar 202110.96011.56010.92011.38011.3809,181,031
17 Mar 202111.18011.28010.92010.96010.9603,064,930
16 Mar 202110.94011.28010.94011.12011.1204,834,600
15 Mar 202110.94011.40010.84010.94010.9406,183,800
12 Mar 202111.16011.16010.90010.94010.9403,369,355
11 Mar 202110.50011.18010.50011.12011.1205,905,516
10 Mar 202110.50010.76010.42010.60010.6003,986,400
09 Mar 202110.62010.68010.20010.40010.4008,793,400
08 Mar 202111.32011.34010.60010.62010.6208,005,058
05 Mar 202111.16011.34011.00011.18011.1809,930,488
04 Mar 202110.96011.40010.82011.28011.2806,331,600
03 Mar 202110.54011.38010.50011.08011.0809,605,756
02 Mar 202110.74010.98010.38010.48010.4803,697,635
01 Mar 202110.72011.00010.60010.68010.6801,946,800
26 Feb 202110.70010.86010.30010.66010.6605,982,000
25 Feb 202111.30011.34010.86011.06011.0607,422,474
24 Feb 202111.76011.76010.82011.20011.20013,488,195
23 Feb 202111.24011.68011.10011.68011.6807,977,010
22 Feb 202111.60011.74011.10011.16011.1607,296,362
19 Feb 202110.76011.76010.62011.44011.44019,368,379
18 Feb 202110.26010.70010.14010.58010.5808,940,500
17 Feb 202110.64010.74010.10010.24010.2407,377,832
16 Feb 202110.14010.74010.00010.70010.70014,082,297
11 Feb 20219.9109.9109.9109.9109.910-
10 Feb 20219.91010.1009.91010.04010.0404,414,500
09 Feb 202110.06010.2009.8809.9509.9503,278,439
08 Feb 20219.80010.2009.74010.16010.1605,386,593
05 Feb 20219.6509.7909.6209.6509.6501,904,651
04 Feb 20219.6609.8509.6509.7309.7304,758,034
03 Feb 20219.7909.9009.5709.6609.6608,476,436
02 Feb 20219.5009.7909.5009.6009.6002,591,600
01 Feb 20219.3109.5309.3109.5009.5002,882,492
29 Jan 20219.5509.5509.3009.3509.3503,669,064
28 Jan 20219.5509.6809.3309.4609.4607,595,000
27 Jan 20219.6509.6509.3909.5509.5502,555,948
26 Jan 20219.7509.7509.5209.6209.6204,931,056
25 Jan 20219.7009.7209.4509.5609.5607,188,010
22 Jan 20219.7709.8109.7309.7609.7603,193,125
21 Jan 20219.8809.9009.6709.7509.7505,974,200
20 Jan 20219.9309.9609.7009.7909.7905,388,600
19 Jan 20219.90010.0809.9009.9309.9306,959,331
18 Jan 20219.8309.8909.5609.8809.8804,825,400
15 Jan 20219.9209.9509.6809.7709.7705,241,782
14 Jan 202110.34010.3409.80010.06010.0606,844,400
13 Jan 202110.30010.60010.14010.26010.2609,999,156
12 Jan 202110.18010.84010.18010.28010.28013,682,056
11 Jan 20219.91010.0009.8409.9609.9601,841,330
08 Jan 202110.00010.1009.8109.9709.9703,515,450
07 Jan 20219.92010.0609.8309.8609.8603,335,000
06 Jan 202110.14010.1409.9209.9309.9304,327,619
05 Jan 20219.75010.1809.64010.14010.1404,740,600
04 Jan 20219.7409.7609.5509.7509.7502,035,000
31 Dec 20209.7509.7509.7509.7509.750-
30 Dec 20209.6509.7409.6109.6709.6703,151,000
29 Dec 20209.8109.8109.5509.7009.7004,075,200
28 Dec 20209.90010.0409.6709.7209.7203,666,600
24 Dec 20209.9709.9709.9709.9709.970-
23 Dec 20209.94010.1409.80010.12010.1203,774,504
22 Dec 202010.06010.0809.8809.9809.9802,924,200
21 Dec 202010.12010.2809.96010.10010.1002,393,048
18 Dec 202010.10010.3009.91010.12010.12012,828,431
17 Dec 202010.00010.0809.7509.9909.9904,219,600
16 Dec 20209.94010.1609.9409.9909.9904,500,793
15 Dec 20209.95010.0409.89010.00010.0003,241,061
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...