UK markets closed

Chow Tai Fook Jewellery Group Limited (CJEWY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.20-0.12 (-0.59%)
As of 09:30AM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202220.2020.2020.2020.2020.20150
12 Aug 202220.3220.3220.3220.3220.32300
11 Aug 202219.9519.9519.9519.9519.95100
10 Aug 202219.9519.9519.9519.9519.95200
09 Aug 202219.9519.9519.9519.9519.95200
08 Aug 202220.2720.2720.2720.2720.27-
05 Aug 202220.2720.2720.2720.2720.27-
04 Aug 202220.2720.2720.2720.2720.27-
03 Aug 202220.1020.2720.1020.2720.27900
02 Aug 202219.8219.8219.8219.8219.82300
02 Aug 20220.357 Dividend
01 Aug 202220.0020.1219.8420.1219.762,700
29 Jul 202220.6720.6720.6720.6720.30-
28 Jul 202220.6720.6720.6720.6720.30500
27 Jul 202219.2019.2019.2019.2018.86400
26 Jul 202220.0520.0520.0520.0519.69400
25 Jul 202219.7919.7919.5419.6319.28800
22 Jul 202219.6919.6919.6919.6919.34300
21 Jul 202219.6919.6919.6919.6919.34-
20 Jul 202219.6919.6919.6919.6919.34400
19 Jul 202219.4519.4519.4519.4519.10600
18 Jul 202219.4519.4518.9518.9518.611,800
15 Jul 202218.8918.8918.8918.8918.551,000
14 Jul 202218.8118.8118.8118.8118.47200
13 Jul 202219.0619.0619.0519.0518.71600
12 Jul 202219.0519.0518.9518.9518.61900
11 Jul 202218.8818.8818.8818.8818.54200
08 Jul 202218.8218.8218.8218.8218.49800
07 Jul 202218.8718.8718.8718.8718.54-
06 Jul 202218.8718.8718.8718.8718.54600
05 Jul 202219.1419.1419.1419.1418.80300
01 Jul 202218.9118.9118.7818.7818.452,100
30 Jun 202218.6618.8118.6418.8118.4832,800
29 Jun 202218.6918.9718.6818.9718.633,900
28 Jun 202218.1418.1418.1418.1417.82-
27 Jun 202218.1418.1418.1418.1417.8212,700
24 Jun 202217.6517.6517.6517.6517.34-
23 Jun 202217.5117.6517.5117.6517.341,000
22 Jun 202218.1818.1818.1818.1817.86-
21 Jun 202218.1818.1818.1818.1817.86500
17 Jun 202216.7716.7716.7716.7716.47-
16 Jun 202216.7716.7716.7716.7716.47400
15 Jun 202217.4317.4316.9816.9816.67700
14 Jun 202217.1017.1017.0917.0916.791,200
13 Jun 202217.4517.4517.0117.0116.71800
10 Jun 202217.5017.5017.5017.5017.195,200
09 Jun 202217.6317.6317.5017.5017.195,400
08 Jun 202218.0218.0218.0218.0217.70-
07 Jun 202218.1618.1617.7418.0217.701,200
06 Jun 202217.1317.1317.1317.1316.82-
03 Jun 202217.1317.1317.1317.1316.82-
02 Jun 202217.0817.1317.0817.1316.821,400
01 Jun 202217.2117.2117.2017.2016.90400
31 May 202217.2717.2717.2717.2716.97500
27 May 202215.7515.7515.7515.7515.47-
26 May 202215.7515.7515.7515.7515.47400
25 May 202215.5015.5015.5015.5015.22-
24 May 202215.6715.6715.4015.5015.2210,500
23 May 202216.5916.5916.5916.5916.30-
20 May 202216.5916.5916.5916.5916.30-
19 May 202216.6716.6716.5916.5916.30600
18 May 202216.5016.5016.5016.5016.21400
17 May 202217.0117.0117.0117.0116.71300
16 May 202216.3916.3916.3916.3916.10200
13 May 202216.0016.0016.0016.0015.72300
12 May 202215.6315.6315.6315.6315.35300
11 May 202215.7915.7915.7815.7815.50600
10 May 202215.5415.5415.5115.5115.23500
09 May 202215.6515.6515.4115.5415.261,500
06 May 202215.9015.9015.9015.9015.621,000
05 May 202216.0916.0916.0916.0915.80300
04 May 202216.4916.7616.4916.7616.473,200
03 May 202216.4116.4116.4116.4116.12300
02 May 202216.6816.6816.4116.4116.122,900
29 Apr 202216.7216.7216.5516.5516.261,900
28 Apr 202216.3016.3016.3016.3016.01700
27 Apr 202216.0716.2616.0716.2615.98500
26 Apr 202215.8215.8215.8215.8215.54-
25 Apr 202215.8215.8215.8215.8215.54500
22 Apr 202216.6416.6416.4816.4816.18500
21 Apr 202216.4616.4616.1816.1815.89900
20 Apr 202216.7916.7916.7816.7816.49400
19 Apr 202216.3316.6316.3316.6316.331,300
18 Apr 202216.8716.8716.7716.7716.471,000
14 Apr 202217.0717.0717.0717.0716.77600
13 Apr 202216.9716.9716.9616.9616.66500
12 Apr 202216.9916.9916.8616.8616.571,200
11 Apr 202216.6216.6216.2916.4716.173,400
08 Apr 202217.1417.2217.0217.0216.72900
07 Apr 202217.9117.9117.2617.3817.07900
06 Apr 202218.1518.1518.1518.1517.837,600
05 Apr 202218.5018.5018.5018.5018.17600
04 Apr 202218.5018.7818.5018.7818.453,200
01 Apr 202218.3818.3818.3818.3818.05600
31 Mar 202218.1318.1518.0418.0817.7614,500
30 Mar 202218.6618.6618.6618.6618.33400
29 Mar 202218.5318.5318.0518.0517.731,100
28 Mar 202217.8417.8417.8417.8417.52100
25 Mar 202217.8417.8417.8417.8417.52-
24 Mar 202217.7617.8417.7517.8417.521,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...