Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	11.680	11.980	11.680	11.880	10.000	9,077,300
2023-08-15	12.000	12.180	11.700	11.780	9.916	17,470,070
2023-08-14	12.460	12.560	12.240	12.360	10.404	6,429,480
2023-08-11	12.600	12.640	12.480	12.560	10.572	2,271,402
2023-08-10	12.800	12.800	12.500	12.680	10.673	3,444,049
2023-08-09	12.800	12.860	12.640	12.800	10.774	2,751,951
2023-08-08	13.040	13.100	12.600	12.740	10.724	8,261,020
2023-08-07	13.100	13.220	13.020	13.160	11.078	1,932,452
2023-08-04	13.000	13.260	12.960	13.180	11.094	3,460,703
2023-08-03	13.100	13.160	12.900	13.000	10.943	2,382,479
2023-08-02	13.360	13.360	12.940	13.100	11.027	4,233,908
2023-08-01	13.520	13.760	13.300	13.360	11.246	6,418,240
2023-07-31	13.380	13.800	13.380	13.540	11.397	9,435,725
2023-07-28	13.200	13.300	12.960	13.300	11.195	4,598,200
2023-07-27	13.080	13.280	13.060	13.200	11.111	4,346,975
2023-07-26	13.100	13.140	12.980	13.080	11.010	2,879,300
2023-07-25	12.900	13.060	12.820	13.060	10.993	6,609,028
2023-07-24	12.780	12.840	12.500	12.640	10.640	4,682,809
2023-07-21	12.820	12.960	12.720	12.780	10.758	4,084,232
2023-07-20	13.040	13.260	12.800	12.820	10.791	4,716,083
2023-07-19	13.020	13.160	12.720	13.040	10.977	6,472,616
2023-07-18	13.000	13.240	12.720	13.020	10.960	5,539,094
2023-07-14	13.200	13.440	13.140	13.220	11.128	6,520,060
2023-07-13	13.000	13.500	12.900	13.160	11.078	8,434,315
2023-07-12	12.880	12.960	12.680	12.800	10.774	7,163,540
2023-07-11	13.720	13.900	13.440	13.800	11.010	6,809,161
2023-07-10	13.880	13.980	13.500	13.560	10.819	5,512,483
2023-07-07	13.700	13.720	13.560	13.600	10.851	4,235,939
2023-07-06	14.160	14.160	13.720	13.740	10.962	6,205,259
2023-07-05	14.160	14.260	14.040	14.160	11.297	3,763,626
2023-07-04	14.080	14.300	14.080	14.300	11.409	2,690,000
2023-07-03	14.080	14.280	14.040	14.100	11.250	4,971,747
2023-06-30	13.840	14.240	13.840	14.080	11.234	7,089,837
2023-06-29	14.300	14.320	13.680	13.800	11.010	10,402,030
2023-06-28	14.640	14.660	14.280	14.320	11.425	5,574,709
2023-06-27	14.500	14.800	14.500	14.680	11.712	5,407,584
2023-06-26	14.700	14.780	14.440	14.720	11.744	3,749,798
2023-06-23	14.580	14.800	14.420	14.700	11.728	3,066,767
2023-06-21	15.000	15.000	14.520	14.720	11.744	5,220,550
2023-06-20	15.440	15.440	15.020	15.080	12.031	4,049,674
2023-06-19	15.200	15.480	15.080	15.440	12.319	3,825,036
2023-06-16	15.000	15.440	14.920	15.320	12.223	12,468,030
2023-06-15	14.820	15.100	14.720	14.980	11.952	4,680,881
2023-06-14	14.600	14.800	14.600	14.780	11.792	3,501,233
2023-06-13	14.380	14.640	14.260	14.620	11.664	3,536,649
2023-06-12	14.220	14.420	14.220	14.380	11.473	3,337,645
2023-06-09	14.560	15.000	14.040	14.300	11.409	16,769,400
2023-06-08	13.840	14.060	13.680	13.800	11.010	8,428,788
2023-06-07	14.320	14.420	13.740	13.840	11.042	8,072,244
2023-06-06	14.220	14.460	14.140	14.260	11.377	3,911,114
2023-06-05	14.000	14.200	13.800	14.140	11.281	6,065,000
2023-06-02	13.680	14.200	13.680	14.000	11.170	10,551,960
2023-06-01	13.900	13.980	13.580	13.620	10.867	6,601,563
2023-05-31	13.920	13.980	13.540	13.860	11.058	38,841,832
2023-05-30	14.120	14.360	13.840	14.000	11.170	9,232,119
2023-05-29	14.580	14.740	14.160	14.220	11.345	8,906,784
2023-05-25	14.640	15.080	14.500	14.560	11.617	6,638,660
2023-05-24	15.080	15.080	14.720	14.900	11.888	8,584,975
2023-05-23	15.300	15.500	15.080	15.200	12.127	4,505,658
2023-05-22	14.940	15.380	14.860	15.300	12.207	5,858,939

← NewerPage 14 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.