Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	11.200	11.360	11.120	11.340	9.765	2,005,189
2024-02-08	11.380	11.500	11.200	11.280	9.713	5,168,116
2024-02-07	11.260	11.620	11.160	11.380	9.800	7,088,914
2024-02-06	10.640	11.280	10.640	11.260	9.696	4,846,477
2024-02-05	10.880	10.960	10.600	10.640	9.162	3,757,963
2024-02-02	11.000	11.280	10.920	11.000	9.472	4,173,421
2024-02-01	10.540	10.940	10.480	10.940	9.421	3,492,696
2024-01-31	10.540	10.880	10.500	10.560	9.093	5,107,584
2024-01-30	11.280	11.280	10.780	10.820	9.317	3,211,429
2024-01-29	11.280	11.500	11.160	11.280	9.713	5,443,800
2024-01-26	11.400	11.560	11.040	11.280	9.713	5,771,290
2024-01-25	10.960	11.460	10.940	11.400	9.817	5,794,291
2024-01-24	10.760	11.140	10.540	11.100	9.558	8,113,602
2024-01-23	10.420	10.760	10.320	10.520	9.059	6,628,319
2024-01-22	10.940	10.960	10.140	10.380	8.938	8,765,503
2024-01-19	11.020	11.140	10.820	10.880	9.369	6,281,247
2024-01-18	10.960	11.140	10.900	11.020	9.490	4,096,888
2024-01-17	11.320	11.320	10.920	10.940	9.421	6,328,705
2024-01-16	11.200	11.480	11.180	11.320	9.748	4,503,244
2024-01-15	10.980	11.280	10.920	11.280	9.713	3,282,366
2024-01-12	10.880	11.080	10.840	11.040	9.507	2,658,325
2024-01-11	10.820	11.140	10.820	11.060	9.524	2,951,266
2024-01-10	11.020	11.200	10.840	10.920	9.403	3,317,676
2024-01-09	10.800	11.240	10.720	11.020	9.490	4,506,334
2024-01-08	11.060	11.060	10.720	10.800	9.300	4,788,463
2024-01-05	11.200	11.300	10.980	11.060	9.524	2,585,267
2024-01-04	11.240	11.320	11.160	11.260	9.696	2,390,891
2024-01-03	11.240	11.420	11.160	11.280	9.713	1,884,499
2024-01-02	11.520	11.680	11.260	11.380	9.800	3,798,800
2023-12-29	11.540	11.680	11.480	11.620	10.006	3,313,415
2023-12-28	11.220	11.600	11.180	11.540	9.937	3,576,773
2023-12-27	11.200	11.260	11.060	11.240	9.679	2,677,719
2023-12-22	11.180	11.340	11.040	11.100	9.558	5,555,778
2023-12-21	10.900	11.140	10.900	11.120	9.576	1,804,247
2023-12-20	10.960	11.180	10.940	11.000	9.472	2,462,289
2023-12-19	10.980	11.080	10.840	10.940	9.421	2,166,082
2023-12-18	11.140	11.140	10.940	11.000	9.472	2,206,671
2023-12-15	10.900	11.280	10.900	11.240	9.679	10,882,590
2023-12-14	10.900	11.000	10.740	10.820	9.317	3,487,998
2023-12-13	10.780	10.820	10.500	10.740	9.248	5,404,369
2023-12-12	10.440	10.820	10.320	10.780	9.283	5,738,521
2023-12-11	10.120	10.420	9.910	10.380	8.938	11,924,860
2023-12-08	10.840	10.900	10.220	10.300	8.870	13,734,580
2023-12-07	11.160	11.180	11.000	11.120	9.360	8,039,626
2023-12-06	11.000	11.200	10.880	11.160	9.394	7,369,682
2023-12-05	11.140	11.240	10.920	11.000	9.259	8,864,597
2023-12-04	11.340	11.340	11.120	11.140	9.377	7,118,304
2023-12-01	11.360	11.360	11.060	11.100	9.344	4,604,878
2023-11-30	11.160	11.340	11.100	11.340	9.546	19,743,680
2023-11-29	11.140	11.160	10.920	11.100	9.344	10,216,980
2023-11-28	11.120	11.220	10.980	11.020	9.276	10,335,830
2023-11-27	10.840	11.080	10.400	11.040	9.293	13,281,860
2023-11-24	11.080	11.260	10.700	10.740	9.040	27,690,400
2023-11-23	11.800	12.080	11.700	12.040	10.135	6,688,998
2023-11-22	11.720	11.840	11.600	11.800	9.933	5,146,972
2023-11-21	11.920	11.980	11.680	11.740	9.882	5,275,816
2023-11-20	11.700	11.800	11.460	11.800	9.933	4,570,311
2023-11-17	11.740	11.740	11.360	11.580	9.748	3,643,220
2023-11-16	12.160	12.160	11.700	11.760	9.899	3,642,156
2023-11-15	11.800	12.000	11.760	12.000	10.101	4,579,861

← NewerPage 12 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.