Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	11.420	11.640	11.360	11.580	9.748	3,426,889
2023-11-13	11.300	11.440	11.160	11.360	9.562	4,473,679
2023-11-10	11.600	11.600	11.140	11.200	9.428	3,533,618
2023-11-09	11.580	11.640	11.320	11.440	9.630	2,866,022
2023-11-08	11.500	11.640	11.360	11.540	9.714	3,121,241
2023-11-07	11.880	11.880	11.420	11.500	9.680	5,648,024
2023-11-06	11.560	11.900	11.460	11.880	10.000	5,398,000
2023-11-03	11.340	11.580	11.280	11.560	9.731	4,311,553
2023-11-02	11.200	11.440	11.180	11.240	9.461	2,803,060
2023-11-01	11.040	11.380	11.040	11.200	9.428	5,693,286
2023-10-31	11.000	11.200	10.920	11.040	9.293	4,889,323
2023-10-30	10.720	11.080	10.720	11.040	9.293	4,392,951
2023-10-27	10.680	10.960	10.660	10.900	9.175	7,119,004
2023-10-26	10.640	10.800	10.520	10.680	8.990	2,647,394
2023-10-25	11.120	11.120	10.520	10.560	8.889	2,420,934
2023-10-24	10.600	10.880	10.420	10.720	9.024	5,853,777
2023-10-20	10.560	10.720	10.300	10.600	8.923	3,514,939
2023-10-19	10.600	10.600	10.380	10.460	8.805	4,244,512
2023-10-18	11.000	11.020	10.660	10.720	9.024	8,469,128
2023-10-17	11.000	11.200	10.960	11.000	9.259	4,011,297
2023-10-16	10.920	11.240	10.780	11.000	9.259	7,408,194
2023-10-13	11.300	11.360	10.900	10.920	9.192	12,531,010
2023-10-12	11.400	11.660	11.260	11.560	9.731	6,389,106
2023-10-11	11.540	11.540	11.120	11.160	9.394	6,050,941
2023-10-10	11.240	11.700	11.240	11.300	9.512	5,101,178
2023-10-09	11.180	11.300	10.800	11.180	9.411	5,389,033
2023-10-06	11.220	11.520	11.220	11.440	9.630	1,731,800
2023-10-05	11.260	11.440	11.140	11.300	9.512	2,208,158
2023-10-04	11.280	11.280	11.080	11.260	9.478	2,237,656
2023-10-03	11.600	11.780	11.240	11.320	9.529	4,743,863
2023-09-29	11.600	11.880	11.520	11.800	9.933	4,883,281
2023-09-28	11.560	11.600	11.400	11.520	9.697	3,822,755
2023-09-27	11.460	11.740	11.300	11.580	9.748	6,001,420
2023-09-26	11.140	11.860	11.080	11.460	9.647	10,317,930
2023-09-25	11.440	11.500	11.100	11.140	9.377	3,300,000
2023-09-22	11.040	11.500	11.020	11.420	9.613	7,149,093
2023-09-21	10.980	11.160	10.900	11.100	9.344	8,025,764
2023-09-20	11.140	11.160	10.980	10.980	9.243	3,675,358
2023-09-19	11.260	11.400	11.120	11.160	9.394	2,844,064
2023-09-18	11.260	11.420	11.040	11.300	9.512	6,626,742
2023-09-15	11.100	11.400	10.940	11.260	9.478	9,946,570
2023-09-14	11.260	11.300	10.940	11.100	9.344	9,456,185
2023-09-13	11.100	11.300	11.100	11.200	9.428	7,177,422
2023-09-12	11.320	11.320	11.080	11.140	9.377	5,829,806
2023-09-11	11.660	11.660	11.020	11.320	9.529	10,866,840
2023-09-07	11.840	11.900	11.620	11.660	9.815	2,056,286
2023-09-06	11.840	11.980	11.680	11.820	9.950	4,012,190
2023-09-05	12.140	12.140	11.860	11.880	10.000	2,455,248
2023-09-04	11.900	12.260	11.900	12.240	10.303	4,486,929
2023-08-31	12.260	12.260	11.820	11.900	10.017	8,555,262
2023-08-30	12.000	12.460	12.000	12.160	10.236	5,854,448
2023-08-29	11.900	12.060	11.820	12.020	10.118	3,882,909
2023-08-28	12.140	12.140	11.700	11.780	9.916	3,542,800
2023-08-25	11.920	11.920	11.500	11.720	9.865	3,112,200
2023-08-24	11.680	12.280	11.680	12.080	10.168	8,329,282
2023-08-23	11.720	11.800	11.580	11.620	9.781	2,658,273
2023-08-22	11.500	11.800	11.480	11.720	9.865	3,074,270
2023-08-21	11.940	11.940	11.420	11.500	9.680	6,137,565
2023-08-18	11.960	12.080	11.820	11.940	10.051	8,232,800
2023-08-17	11.880	12.000	11.660	11.940	10.051	9,102,216

← NewerPage 13 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.