Chow Tai Fook Jewellery Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	6.600	6.670	6.520	6.650	5.978	13,311,370
2024-08-06	6.740	6.770	6.580	6.590	5.924	10,431,900
2024-08-05	6.700	6.800	6.550	6.680	6.005	10,261,440
2024-08-02	6.940	6.940	6.680	6.700	6.023	8,885,769
2024-08-01	7.100	7.140	6.800	6.850	6.158	8,706,423
2024-07-31	6.860	7.140	6.800	7.100	6.383	12,207,670
2024-07-30	7.330	7.330	7.060	7.120	6.131	14,489,430
2024-07-29	7.380	7.450	7.270	7.300	6.286	4,538,634
2024-07-26	7.130	7.420	7.130	7.320	6.303	9,091,318
2024-07-25	7.350	7.430	7.250	7.280	6.269	9,532,623
2024-07-24	7.800	7.860	7.300	7.390	6.364	21,522,350
2024-07-23	8.060	8.100	7.890	7.910	6.811	4,810,529
2024-07-22	8.030	8.080	7.820	8.050	6.932	6,631,879
2024-07-19	8.090	8.150	8.000	8.030	6.915	4,895,852
2024-07-18	8.210	8.240	8.070	8.180	7.044	4,199,600
2024-07-17	8.050	8.260	8.050	8.210	7.070	6,175,511
2024-07-16	8.240	8.240	8.080	8.080	6.958	8,186,263
2024-07-15	8.640	8.640	8.210	8.250	7.104	6,568,793
2024-07-12	8.480	8.690	8.440	8.640	7.440	11,782,200
2024-07-11	8.240	8.420	8.200	8.380	7.216	8,544,989
2024-07-10	8.170	8.330	8.160	8.180	7.044	6,870,369
2024-07-09	8.140	8.300	8.120	8.170	7.035	14,327,240
2024-07-08	8.170	8.220	8.090	8.170	7.035	4,660,197
2024-07-05	8.110	8.320	8.070	8.170	7.035	8,233,788
2024-07-04	8.360	8.360	8.090	8.110	6.984	12,540,770
2024-07-03	8.100	8.320	8.080	8.290	7.139	13,167,420
2024-07-02	8.380	8.450	8.010	8.100	6.975	17,985,551
2024-06-28	8.500	8.590	8.420	8.450	7.276	13,380,780
2024-06-27	8.570	8.680	8.500	8.520	7.337	11,819,590
2024-06-26	8.640	8.760	8.510	8.700	7.492	6,176,393
2024-06-25	8.670	8.850	8.640	8.690	7.483	7,099,823
2024-06-24	8.700	8.700	8.520	8.630	7.431	8,625,849
2024-06-21	8.900	8.960	8.690	8.720	7.509	19,769,631
2024-06-20	9.000	9.060	8.870	8.970	7.724	13,275,400
2024-06-19	8.900	9.010	8.860	8.960	7.716	8,655,637
2024-06-18	8.740	8.870	8.710	8.840	7.612	9,892,026
2024-06-17	8.620	8.770	8.460	8.740	7.526	12,781,930
2024-06-14	9.080	9.080	8.470	8.620	7.423	50,437,648
2024-06-13	9.570	9.700	9.320	9.460	8.146	9,703,312
2024-06-12	9.400	9.520	9.270	9.460	8.146	12,885,060
2024-06-11	9.710	9.710	9.330	9.410	8.103	15,590,310
2024-06-07	9.640	9.870	9.620	9.760	8.405	11,354,530
2024-06-06	10.100	10.180	9.550	9.610	8.275	16,276,270
2024-06-05	10.080	10.240	10.000	10.080	8.680	5,751,985
2024-06-04	10.100	10.180	9.960	10.040	8.646	10,631,980
2024-06-03	10.040	10.180	9.920	9.940	8.560	13,673,380
2024-05-31	10.140	10.300	10.000	10.040	8.646	21,987,289
2024-05-30	10.260	10.340	10.060	10.100	8.697	8,268,208
2024-05-29	10.500	10.520	10.260	10.260	8.835	7,544,931
2024-05-28	10.480	10.660	10.440	10.520	9.059	5,181,492
2024-05-27	10.440	10.480	10.200	10.460	9.007	7,833,358
2024-05-24	10.560	10.620	10.400	10.420	8.973	5,353,412
2024-05-23	10.760	10.820	10.500	10.560	9.093	7,232,019
2024-05-22	10.920	10.980	10.780	10.820	9.317	3,497,517
2024-05-21	11.260	11.260	10.740	10.880	9.369	6,751,882
2024-05-20	10.960	11.360	10.940	11.260	9.696	11,413,610
2024-05-17	10.680	10.900	10.660	10.880	9.369	9,810,453
2024-05-16	10.760	10.760	10.460	10.680	9.197	7,354,207
2024-05-14	10.720	10.860	10.520	10.660	9.180	6,638,697
2024-05-13	10.640	10.720	10.420	10.640	9.162	6,906,630

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.4500 HKD
2025-12-15	0.2200 HKD
2025-08-05	0.3200 HKD
2024-12-10	0.2000 HKD
2024-07-31	0.3000 HKD
2023-12-08	0.2500 HKD
2023-07-12	0.7200 HKD
2022-12-08	0.2200 HKD
2022-08-02	0.2800 HKD
2021-12-07	0.2200 HKD
2021-08-03	0.2400 HKD
2020-12-07	0.1600 HKD
2020-08-04	0.1200 HKD
2019-12-11	0.1200 HKD
2019-08-07	0.3000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.