Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	14.780	15.220	14.700	14.940	11.920	4,629,700
2023-05-18	14.780	15.080	14.780	14.920	11.904	2,886,642
2023-05-17	15.280	15.380	14.700	14.760	11.776	2,919,025
2023-05-16	15.620	15.660	15.160	15.280	12.191	3,774,592
2023-05-15	15.320	15.880	15.300	15.620	12.462	5,285,318
2023-05-12	15.320	15.420	15.140	15.320	12.223	3,514,103
2023-05-11	15.460	15.500	15.040	15.300	12.207	2,680,624
2023-05-10	15.400	15.400	15.100	15.360	12.255	2,426,455
2023-05-09	15.600	15.660	15.300	15.380	12.271	4,485,145
2023-05-08	15.880	16.060	15.480	15.680	12.510	4,302,630
2023-05-05	16.040	16.120	15.660	15.800	12.606	3,833,000
2023-05-04	15.500	16.060	15.400	16.000	12.765	12,291,090
2023-05-03	15.380	15.460	15.120	15.420	12.303	1,758,800
2023-05-02	15.840	15.980	15.220	15.380	12.271	2,553,161
2023-04-28	15.420	15.840	15.320	15.700	12.526	5,693,612
2023-04-27	15.100	15.580	15.040	15.420	12.303	2,883,825
2023-04-26	15.200	15.460	15.200	15.260	12.175	2,079,255
2023-04-25	15.520	15.600	15.100	15.180	12.111	4,039,154
2023-04-24	15.660	15.660	15.320	15.520	12.382	3,636,823
2023-04-21	15.940	16.000	15.560	15.620	12.462	5,772,492
2023-04-20	15.960	16.260	15.920	15.940	12.718	4,236,706
2023-04-19	16.080	16.220	15.880	15.940	12.718	4,730,400
2023-04-18	15.900	16.200	15.760	16.080	12.829	5,554,391
2023-04-17	15.880	16.680	15.880	16.000	12.765	15,547,400
2023-04-14	15.720	15.840	15.660	15.780	12.590	4,056,923
2023-04-13	15.100	15.680	15.100	15.640	12.478	4,216,548
2023-04-12	15.480	15.580	15.300	15.480	12.351	5,281,534
2023-04-11	15.340	15.520	15.160	15.480	12.351	4,515,252
2023-04-06	14.600	15.420	14.400	15.340	12.239	9,373,452
2023-04-04	15.100	15.300	14.820	14.860	11.856	4,512,769
2023-04-03	15.580	15.580	15.140	15.280	12.191	6,938,802
2023-03-31	15.500	15.780	15.500	15.580	12.430	4,810,536
2023-03-30	15.420	15.640	15.300	15.500	12.367	5,213,000
2023-03-29	15.800	15.840	15.320	15.420	12.303	6,862,503
2023-03-28	15.300	15.760	15.280	15.600	12.446	7,520,366
2023-03-27	15.200	15.600	15.080	15.240	12.159	6,142,014
2023-03-24	14.820	15.380	14.620	15.200	12.127	7,156,403
2023-03-23	15.000	15.240	14.780	14.980	11.952	7,214,178
2023-03-22	14.900	15.100	14.840	14.940	11.920	4,147,308
2023-03-21	14.120	15.020	14.120	14.900	11.888	12,745,140
2023-03-20	13.980	14.060	13.740	14.000	11.170	5,114,500
2023-03-17	13.840	14.120	13.800	14.020	11.186	5,719,949
2023-03-16	13.800	13.940	13.640	13.760	10.978	5,022,927
2023-03-15	14.000	14.240	13.720	13.880	11.074	4,910,327
2023-03-14	14.200	14.400	13.900	14.000	11.170	9,174,769
2023-03-13	13.720	14.260	13.680	14.200	11.329	15,363,160
2023-03-10	13.600	13.980	13.440	13.720	10.946	10,947,460
2023-03-09	14.080	14.340	13.800	13.800	11.010	7,864,427
2023-03-08	14.520	14.600	14.020	14.080	11.234	10,669,250
2023-03-07	15.440	15.460	14.100	14.660	11.696	32,645,721
2023-03-06	15.400	15.700	15.380	15.600	12.446	5,311,648
2023-03-03	15.680	15.880	15.360	15.560	12.414	7,158,669
2023-03-02	15.500	15.760	15.400	15.500	12.367	4,050,961
2023-03-01	15.200	15.600	15.000	15.520	12.382	12,538,690
2023-02-28	15.400	15.720	15.140	15.200	12.127	11,328,450
2023-02-27	15.720	15.800	15.300	15.400	12.287	7,574,582
2023-02-24	15.460	15.900	15.460	15.720	12.542	3,229,089
2023-02-23	15.780	16.100	15.580	15.700	12.526	9,888,501
2023-02-22	15.260	15.660	15.200	15.640	12.478	8,267,732
2023-02-21	15.420	15.640	15.220	15.300	12.207	5,154,951

← NewerPage 15 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.