Chow Tai Fook Jewellery Group Limited (CJEWY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:56AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 26 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 25 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 300 |
| 24 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 300 |
| 23 Apr 2024 | 14.17 | 14.17 | 13.54 | 13.54 | 13.54 | 600 |
| 22 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1,000 |
| 19 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 18 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 500 |
| 17 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 16 Apr 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 1,400 |
| 15 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 100 |
| 12 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 11 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 10 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 09 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 08 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 400 |
| 05 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 04 Apr 2024 | 15.28 | 15.34 | 15.23 | 15.23 | 15.23 | 2,200 |
| 03 Apr 2024 | 14.81 | 14.97 | 14.81 | 14.93 | 14.93 | 2,200 |
| 02 Apr 2024 | 15.36 | 15.36 | 15.30 | 15.30 | 15.30 | 200 |
| 01 Apr 2024 | 14.98 | 15.06 | 14.84 | 14.84 | 14.84 | 2,000 |
| 28 Mar 2024 | 14.56 | 14.83 | 14.50 | 14.83 | 14.83 | 1,900 |
| 27 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 26 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 25 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 22 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 21 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 20 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 19 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 200 |
| 18 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 15 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 14 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 13 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 12 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 11 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 08 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 07 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 06 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 05 Mar 2024 | 14.20 | 14.57 | 14.20 | 14.57 | 14.57 | 4,100 |
| 04 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 01 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 29 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 28 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 27 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 26 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 23 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 22 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 21 Feb 2024 | 14.70 | 14.85 | 14.70 | 14.85 | 14.85 | 400 |
| 20 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 100 |
| 16 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 15 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 14 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 400 |
| 13 Feb 2024 | 14.74 | 14.80 | 14.41 | 14.41 | 14.41 | 1,900 |
| 12 Feb 2024 | 14.52 | 14.52 | 14.48 | 14.48 | 14.48 | 800 |
| 09 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 08 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 300 |
| 07 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 600 |
| 06 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2,000 |
| 05 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 600 |
| 02 Feb 2024 | 13.97 | 13.97 | 13.81 | 13.81 | 13.81 | 1,200 |
| 01 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 600 |
| 31 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 30 Jan 2024 | 13.79 | 13.79 | 13.74 | 13.74 | 13.74 | 900 |
| 29 Jan 2024 | 14.16 | 14.16 | 14.09 | 14.09 | 14.09 | 1,000 |
| 26 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 100 |
| 25 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 24 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1,000 |
| 23 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 22 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 2,300 |
| 19 Jan 2024 | 13.67 | 14.26 | 13.67 | 14.26 | 14.26 | 6,700 |
| 18 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 17 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 16 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 300 |
| 12 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 11 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 10 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 300 |
| 09 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 05 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 04 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 03 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 02 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 29 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 400 |
| 28 Dec 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 100 |
| 27 Dec 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 200 |
| 26 Dec 2023 | 14.68 | 14.68 | 14.26 | 14.26 | 14.26 | 3,400 |
| 22 Dec 2023 | 14.25 | 14.25 | 13.92 | 14.00 | 14.00 | 3,100 |
| 21 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 300 |
| 20 Dec 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 100 |
| 19 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 18 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
| 15 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,100 |
| 14 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 13 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 12 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 11 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 08 Dec 2023 | 12.80 | 13.10 | 12.80 | 12.98 | 12.98 | 500 |
| 08 Dec 2023 | 0.321 Dividend | |||||
| 07 Dec 2023 | 13.86 | 14.11 | 13.86 | 14.11 | 13.79 | 6,000 |
| 06 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.73 | 200 |
| *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.