UK markets closed

Chow Tai Fook Jewellery Group Limited (CJEWY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.40+0.65 (+3.13%)
At close: 1:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
05 May 202115.8515.8515.8515.8515.85300
04 May 202115.4315.7915.4315.7915.79500
03 May 202116.0916.0916.0916.0916.09400
30 Apr 202116.3116.3115.9115.9115.912,000
29 Apr 202115.8416.3115.8416.3116.311,600
28 Apr 202115.9316.0515.8515.9315.932,900
27 Apr 202116.0016.0015.9315.9315.93600
26 Apr 202115.8415.8415.8415.8415.84-
23 Apr 202115.8615.8615.8415.8415.841,100
22 Apr 202115.9716.0515.8715.9915.992,000
21 Apr 202116.0616.0916.0616.0916.09600
20 Apr 202116.0316.0316.0316.0316.03400
19 Apr 202116.5416.5416.0316.0316.03600
16 Apr 202116.0716.1016.0216.1016.10700
15 Apr 202116.8216.8916.8216.8916.891,000
14 Apr 202116.8916.8916.8916.8916.89700
13 Apr 202116.7516.7516.6516.6516.651,300
12 Apr 202116.9116.9816.5416.9816.98700
09 Apr 202116.7116.8916.6216.8916.891,400
08 Apr 202116.8216.9016.8216.9016.90700
07 Apr 202116.7616.7616.4416.4416.44700
06 Apr 202115.8316.0915.8315.9715.971,000
05 Apr 202115.7516.1015.7516.0916.091,600
01 Apr 202115.8315.9415.7515.9415.944,300
31 Mar 202115.1715.2515.1715.2515.25900
30 Mar 202114.9915.2814.9915.2115.211,000
29 Mar 202115.3315.3314.9014.9014.90800
26 Mar 202113.9414.2213.9414.2214.22500
25 Mar 202114.1414.1413.8013.8613.861,500
24 Mar 202113.9813.9813.9813.9813.98300
23 Mar 202114.0114.0113.9413.9413.94400
22 Mar 202114.2414.4414.2414.4414.442,000
19 Mar 202114.5114.5114.4014.4014.40500
18 Mar 202114.3514.3514.3514.3514.35400
17 Mar 202114.3514.3514.3514.3514.35400
16 Mar 202114.3514.3514.3514.3514.35700
15 Mar 202113.9914.2713.9914.2714.272,900
12 Mar 202114.0414.0413.7813.7813.78600
11 Mar 202114.3014.3014.2214.2314.231,400
10 Mar 202113.5513.5513.5513.5513.551,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...