UK Markets close in 7 hrs 42 mins

Chow Tai Fook Jewellery Group Limited (CJEWY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.820.00 (0.00%)
At close: 3:24PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202120.9020.9020.9020.9020.90-
02 Sept 202121.1421.3420.5320.9020.90100,000
01 Sept 202121.4521.4521.0321.0321.034,010,000
31 Aug 202120.0520.7120.0520.2520.25300,000
30 Aug 202119.4619.4619.1219.4619.46260,000
27 Aug 202119.0619.0618.8519.0619.061,800,000
26 Aug 202118.8918.8918.3518.5018.50160,000
25 Aug 202119.0819.0818.7318.7718.77200,000
24 Aug 202118.9918.9918.6718.7818.78850,000
23 Aug 202118.7218.7218.5318.7218.72480,000
20 Aug 202117.9317.9317.5917.9317.93220,000
19 Aug 202118.5018.5018.0018.2718.27780,000
18 Aug 202119.7419.7419.5619.5619.56130,000
17 Aug 202119.7219.7219.6419.7219.72740,000
16 Aug 202119.7719.7719.4019.7119.71210,000
13 Aug 202119.6219.6219.4919.6219.62360,000
12 Aug 202119.8419.8919.5319.5419.54190,000
11 Aug 202119.4719.4719.2019.2119.21260,000
10 Aug 202119.4719.4719.1019.4719.47140,000
09 Aug 202119.1019.1018.7618.7618.76810,000
06 Aug 202119.5319.5319.5319.5319.53-
05 Aug 202119.5319.5319.5319.5319.5320,000
04 Aug 202119.7119.7119.5319.5319.53100,000
03 Aug 202119.8819.8819.5219.5219.521,200
03 Aug 20210.309 Dividend
02 Aug 2021------
30 Jul 202121.0221.4021.0221.4021.407,400
29 Jul 202120.6320.7520.6320.7520.751,400
28 Jul 202119.6419.6419.6419.6419.6418,800
27 Jul 202119.7019.7019.7019.7019.701,000
26 Jul 202120.6520.6520.4620.4620.46800
23 Jul 202119.8720.7519.8720.4320.432,800
22 Jul 202120.7820.7820.7820.7820.78300
21 Jul 202121.0521.0520.7820.7820.789,600
20 Jul 202120.7720.7720.7220.7220.72800
19 Jul 202120.5721.0620.4920.7820.783,900
16 Jul 202120.4720.4720.3920.3920.393,400
15 Jul 202119.8419.8419.6719.7819.78146,900
14 Jul 202120.2020.2020.0220.0220.0215,500
13 Jul 202122.5322.8321.8221.8221.825,000
12 Jul 202122.6922.6921.7921.7921.798,000
09 Jul 202122.8222.8221.7122.1222.121,000
08 Jul 202121.7921.8021.7221.7221.724,000
07 Jul 202122.4422.7622.4422.4422.4415,600
06 Jul 202122.8522.8522.8522.8522.851,600
02 Jul 202122.1622.8322.1622.3322.331,000
01 Jul 202122.7622.7622.7622.7622.761,100
30 Jun 202122.9922.9922.7922.9922.9917,400
29 Jun 202122.3522.6522.2822.2822.286,200
28 Jun 202122.5622.5622.5622.5622.56500
25 Jun 202122.0122.5422.0122.5422.54800
24 Jun 202121.7021.7321.6221.7321.733,100
23 Jun 202121.7421.7421.7421.7421.74400
22 Jun 202121.2321.2321.0021.0021.002,600
21 Jun 202121.1921.3221.1121.1121.11900
18 Jun 202121.0321.1520.9621.1521.1534,300
17 Jun 202120.7020.7520.4020.6520.65297,300
16 Jun 202120.3520.4920.1920.2120.2119,600
15 Jun 202120.4620.7020.4620.7020.701,100
14 Jun 202120.2320.2319.7320.2220.221,300
11 Jun 202120.0020.1519.7720.1520.151,100
10 Jun 202119.8319.8319.8319.8319.83400
09 Jun 202120.4620.7120.4620.7120.71800
08 Jun 202119.6619.6619.6519.6519.65500
07 Jun 202119.4219.5019.4219.5019.502,000
04 Jun 202118.9719.3518.9719.3519.35600
03 Jun 202119.3219.3219.3219.3219.32-
02 Jun 202119.3419.3418.9619.3219.3216,600
01 Jun 202118.2719.2118.2719.2119.211,100
28 May 202118.7418.7418.7418.7418.74900
27 May 202118.3418.3418.3418.3418.34-
26 May 202118.2118.3418.2118.3418.3410,000
25 May 202117.9317.9317.9317.9317.93600
24 May 202117.4217.6017.4217.6017.601,000
21 May 202117.1717.1717.1717.1717.17400
20 May 202117.3417.3416.9416.9416.94900
19 May 202116.6416.6416.6416.6416.64500
18 May 202116.8016.8116.5416.7316.735,600
17 May 202116.9816.9816.7616.7616.76500
14 May 202117.0017.0017.0017.0017.00-
13 May 202117.0017.0017.0017.0017.00300
12 May 202116.4416.6016.4416.4516.45900
11 May 202115.7615.7615.7615.7615.76500
10 May 202115.7615.7615.7615.7615.76-
07 May 202115.7615.7615.7615.7615.76-
06 May 202116.1616.1615.6015.7615.761,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...