UK markets close in 1 hour 19 minutes

Chow Tai Fook Jewellery Group Limited (CJEWY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.35+0.03 (+0.15%)
As of 9:30AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202120.3520.3520.3520.3520.35622
26 Oct 202120.3220.3220.3220.3220.32700
25 Oct 202121.3221.3221.0821.0821.08400
22 Oct 202121.0421.0421.0421.0421.04400
21 Oct 202121.0421.0421.0421.0421.04500
20 Oct 202122.4722.4721.9321.9321.931,300
19 Oct 202123.1323.1323.1323.1323.13300
18 Oct 202123.2723.2722.8922.8922.89600
15 Oct 202123.3923.4723.1623.1623.161,000
14 Oct 202121.3421.3421.3421.3421.34-
13 Oct 202121.7521.7521.0221.3421.34800
12 Oct 202121.2921.3721.2921.3721.37600
11 Oct 202119.2419.2419.2419.2419.24-
08 Oct 202119.2419.2419.2419.2419.24-
07 Oct 202119.2419.4319.2419.2419.241,700
06 Oct 202118.6418.6418.6418.6418.64400
05 Oct 202118.9818.9818.9818.9818.982,000
04 Oct 202118.7818.9818.7818.8018.802,100
01 Oct 202118.8319.1418.8319.1419.141,500
30 Sept 202119.2519.2518.8818.8818.883,700
29 Sept 202118.6318.6318.6318.6318.63-
28 Sept 202119.2519.2518.6318.6318.63700
27 Sept 202119.3119.3119.3119.3119.31-
24 Sept 202119.3119.3119.3119.3119.31500
23 Sept 202119.8219.8219.8219.8219.82-
22 Sept 202119.8219.8219.8219.8219.82-
21 Sept 202119.5719.8219.5719.8219.821,400
20 Sept 202120.4220.4220.4220.4220.42-
17 Sept 202120.3920.4320.3920.4220.421,900
16 Sept 202120.0720.2820.0720.2820.28400
15 Sept 202120.4020.4320.4020.4320.43500
14 Sept 202120.4820.4820.4820.4820.48600
13 Sept 202121.2621.2621.0721.0721.07700
10 Sept 202121.1021.1021.1021.1021.10500
09 Sept 202120.5720.5720.5720.5720.5710,200
08 Sept 202120.5720.5720.5720.5720.57300
07 Sept 202121.0621.0621.0621.0621.06400
03 Sept 202120.9020.9020.9020.9020.90-
02 Sept 202121.1421.3420.5320.9020.901,000
01 Sept 202121.4521.4521.0321.0321.0340,100
31 Aug 202120.0520.7120.0520.2520.253,000
30 Aug 202119.4619.4619.1219.4619.462,600
27 Aug 202119.0619.0618.8519.0619.0618,000
26 Aug 202118.8918.8918.3518.5018.501,600
25 Aug 202119.0819.0818.7318.7718.772,000
24 Aug 202118.9918.9918.6718.7818.788,500
23 Aug 202118.7218.7218.5318.7218.724,800
20 Aug 202117.9317.9317.5917.9317.932,200
19 Aug 202118.5018.5018.0018.2718.277,800
18 Aug 202119.7419.7419.5619.5619.561,300
17 Aug 202119.7219.7219.6419.7219.727,400
16 Aug 202119.7719.7719.4019.7119.712,100
13 Aug 202119.6219.6219.4919.6219.623,600
12 Aug 202119.8419.8919.5319.5419.541,900
11 Aug 202119.4719.4719.2019.2119.212,600
10 Aug 202119.4719.4719.1019.4719.471,400
09 Aug 202119.1019.1018.7618.7618.768,100
06 Aug 202119.5319.5319.5319.5319.53-
05 Aug 202119.5319.5319.5319.5319.53200
04 Aug 202119.7119.7119.5319.5319.531,000
03 Aug 202119.8819.8819.5219.5219.521,200
03 Aug 20210.309 Dividend
02 Aug 202120.7120.7120.7120.7120.40400
30 Jul 202121.0221.4021.0221.4021.087,400
29 Jul 202120.6320.7520.6320.7520.441,400
28 Jul 202119.6419.6419.6419.6419.3518,800
27 Jul 202119.7019.7019.7019.7019.411,000
26 Jul 202120.6520.6520.4620.4620.15800
23 Jul 202119.8720.7519.8720.4320.132,800
22 Jul 202120.7820.7820.7820.7820.47300
21 Jul 202121.0521.0520.7820.7820.479,600
20 Jul 202120.7720.7720.7220.7220.41800
19 Jul 202120.5721.0620.4920.7820.473,900
16 Jul 202120.4720.4720.3920.3920.093,400
15 Jul 202119.8419.8419.6719.7819.48146,900
14 Jul 202120.2020.2020.0220.0219.7215,500
13 Jul 202122.5322.8321.8221.8221.495,000
12 Jul 202122.6922.6921.7921.7921.468,000
09 Jul 202122.8222.8221.7122.1221.791,000
08 Jul 202121.7921.8021.7221.7221.404,000
07 Jul 202122.4422.7622.4422.4422.1115,600
06 Jul 202122.8522.8522.8522.8522.511,600
02 Jul 202122.1622.8322.1622.3322.001,000
01 Jul 202122.7622.7622.7622.7622.431,100
30 Jun 202122.9922.9922.7922.9922.6517,400
29 Jun 202122.3522.6522.2822.2821.956,200
28 Jun 202122.5622.5622.5622.5622.22500
25 Jun 202122.0122.5422.0122.5422.20800
24 Jun 202121.7021.7321.6221.7321.413,100
23 Jun 202121.7421.7421.7421.7421.42400
22 Jun 202121.2321.2321.0021.0020.692,600
21 Jun 202121.1921.3221.1121.1120.79900
18 Jun 202121.0321.1520.9621.1520.8334,300
17 Jun 202120.7020.7520.4020.6520.34297,300
16 Jun 202120.3520.4920.1920.2119.9119,600
15 Jun 202120.4620.7020.4620.7020.391,100
14 Jun 202120.2320.2319.7320.2219.921,300
11 Jun 202120.0020.1519.7720.1519.851,100
10 Jun 202119.8319.8319.8319.8319.53400
09 Jun 202120.4620.7120.4620.7120.40800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...