Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	10.400	10.640	10.320	10.640	9.162	9,579,903
2024-05-09	10.320	10.480	10.200	10.400	8.956	6,735,465
2024-05-08	10.640	10.640	10.260	10.300	8.870	8,652,052
2024-05-07	10.680	10.700	10.420	10.500	9.042	11,586,890
2024-05-06	11.020	11.020	10.420	10.660	9.180	15,602,530
2024-05-03	11.000	11.100	10.860	11.020	9.490	4,134,563
2024-05-02	10.800	10.900	10.580	10.800	9.300	3,406,648
2024-04-30	11.020	11.100	10.640	10.760	9.266	8,408,173
2024-04-29	10.980	11.320	10.900	11.020	9.490	7,708,616
2024-04-26	10.740	10.960	10.680	10.920	9.403	4,930,678
2024-04-25	10.700	10.900	10.580	10.740	9.248	3,556,230
2024-04-24	10.900	10.980	10.500	10.780	9.283	7,618,453
2024-04-23	10.760	11.000	10.700	10.840	9.335	4,679,869
2024-04-22	10.620	10.820	10.540	10.720	9.231	8,753,326
2024-04-19	10.300	10.460	10.220	10.400	8.956	7,538,210
2024-04-18	10.280	10.560	10.140	10.340	8.904	5,590,847
2024-04-17	10.160	10.360	10.080	10.300	8.870	8,706,713
2024-04-16	10.240	10.360	9.950	10.180	8.766	12,373,980
2024-04-15	10.760	11.240	10.340	10.460	9.007	20,258,010
2024-04-12	11.660	11.660	11.260	11.360	9.782	8,410,615
2024-04-11	11.940	12.140	11.520	11.640	10.023	8,529,342
2024-04-10	11.940	12.280	11.940	12.160	10.471	8,704,159
2024-04-09	11.880	12.140	11.880	11.900	10.247	5,215,541
2024-04-08	11.720	12.220	11.660	11.880	10.230	8,027,236
2024-04-05	11.920	11.960	11.540	11.740	10.110	2,802,209
2024-04-03	11.840	12.140	11.820	11.820	10.178	5,417,768
2024-04-02	11.600	12.080	11.600	11.840	10.196	8,182,560
2024-03-28	11.520	11.740	11.400	11.540	9.937	5,313,706
2024-03-27	11.440	11.660	11.380	11.520	9.920	4,336,985
2024-03-26	11.760	11.760	11.240	11.440	9.851	7,870,445
2024-03-25	11.800	11.800	11.560	11.620	10.006	5,093,593
2024-03-22	12.020	12.060	11.680	11.820	10.178	7,089,661
2024-03-21	12.260	12.480	12.040	12.060	10.385	6,774,063
2024-03-20	12.220	12.280	11.940	12.080	10.402	7,214,618
2024-03-19	12.620	12.640	12.060	12.160	10.471	11,826,460
2024-03-18	12.780	12.780	12.380	12.620	10.867	5,523,827
2024-03-15	12.780	12.820	12.500	12.780	11.005	10,492,140
2024-03-14	12.820	12.940	12.620	12.780	11.005	8,708,959
2024-03-13	12.720	12.980	12.560	12.820	11.040	10,172,020
2024-03-12	12.080	12.860	12.020	12.760	10.988	17,435,119
2024-03-11	11.640	12.180	11.640	12.060	10.385	6,493,323
2024-03-08	11.560	11.800	11.500	11.680	10.058	6,214,054
2024-03-07	11.460	11.640	11.360	11.540	9.937	4,650,461
2024-03-06	11.120	11.620	11.120	11.460	9.868	5,366,000
2024-03-05	11.220	11.320	11.080	11.100	9.558	4,194,906
2024-03-04	11.500	11.500	11.200	11.260	9.696	5,696,469
2024-03-01	11.720	11.780	11.260	11.500	9.903	10,628,740
2024-02-29	12.080	12.080	11.580	11.720	10.092	12,052,510
2024-02-28	12.060	12.220	11.980	12.080	10.402	5,681,945
2024-02-27	12.000	12.100	11.700	12.060	10.385	4,822,109
2024-02-26	11.980	12.080	11.800	11.860	10.213	1,956,199
2024-02-23	11.980	12.140	11.920	12.020	10.351	3,130,896
2024-02-22	11.800	12.060	11.760	12.020	10.351	3,947,152
2024-02-21	11.740	11.940	10.900	11.740	10.110	7,187,801
2024-02-20	11.860	11.980	11.560	11.980	10.316	4,743,350
2024-02-19	12.200	12.300	11.700	11.860	10.213	10,472,000
2024-02-16	11.700	12.140	11.600	12.120	10.437	5,593,767
2024-02-15	11.540	11.680	11.360	11.620	10.006	2,139,783
2024-02-14	11.340	11.580	11.140	11.540	9.937	1,917,170
2024-02-09	11.200	11.360	11.120	11.340	9.765	2,005,189

← NewerPage 11 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.