Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	15.320	15.600	15.260	15.420	12.303	3,589,117
2023-02-17	15.840	15.840	15.120	15.320	12.223	9,375,152
2023-02-16	16.240	16.300	15.680	15.840	12.638	8,449,162
2023-02-15	16.540	16.600	16.060	16.120	12.861	3,790,022
2023-02-14	16.520	16.780	16.380	16.540	13.196	6,973,795
2023-02-13	15.960	16.400	15.760	16.260	12.973	6,958,892
2023-02-10	16.380	16.500	16.080	16.100	12.845	4,307,030
2023-02-09	16.500	16.560	16.220	16.540	13.196	6,307,736
2023-02-08	16.860	16.900	16.460	16.540	13.196	6,387,691
2023-02-07	16.540	16.840	16.300	16.720	13.340	8,424,529
2023-02-06	16.320	16.540	16.100	16.340	13.037	7,070,638
2023-02-03	16.780	16.800	16.340	16.700	13.324	8,702,888
2023-02-02	16.820	17.000	16.600	16.780	13.388	4,455,709
2023-02-01	16.560	16.740	16.480	16.660	13.292	9,441,156
2023-01-31	17.040	17.300	16.500	16.740	13.356	10,258,430
2023-01-30	17.560	17.560	16.920	17.040	13.595	14,799,890
2023-01-27	17.300	17.680	17.060	17.600	14.042	7,134,047
2023-01-26	17.300	17.320	16.960	17.140	13.675	4,955,028
2023-01-20	17.080	17.240	16.960	17.060	13.611	4,650,500
2023-01-19	16.940	17.200	16.820	17.060	13.611	10,778,090
2023-01-18	16.540	17.060	16.340	17.000	13.563	9,188,411
2023-01-17	16.960	17.160	16.500	16.680	13.308	11,525,600
2023-01-16	17.580	17.580	16.740	17.000	13.563	13,277,400
2023-01-13	16.800	17.500	16.780	17.500	13.962	10,947,190
2023-01-12	16.600	16.700	16.280	16.700	13.324	10,300,160
2023-01-11	17.100	17.140	16.400	16.560	13.212	12,409,200
2023-01-10	17.000	17.100	16.460	16.940	13.515	16,197,910
2023-01-09	17.760	17.900	16.740	16.880	13.468	8,031,605
2023-01-06	17.300	17.760	17.200	17.380	13.866	14,468,260
2023-01-05	17.360	18.160	17.100	17.280	13.787	12,257,620
2023-01-04	16.660	17.000	16.440	17.000	13.563	8,738,521
2023-01-03	15.720	16.500	15.460	16.460	13.132	10,406,060
2022-12-30	15.980	16.160	15.860	15.920	12.702	3,609,617
2022-12-29	15.780	15.900	15.680	15.860	12.654	3,601,048
2022-12-28	15.780	16.000	15.720	15.800	12.606	6,227,240
2022-12-23	15.600	15.660	15.200	15.540	12.398	4,625,435
2022-12-22	15.140	15.680	15.140	15.600	12.446	6,716,978
2022-12-21	14.900	15.000	14.800	14.920	11.904	3,708,999
2022-12-20	14.640	15.080	14.640	14.860	11.856	5,557,755
2022-12-19	14.880	15.180	14.860	15.040	12.000	7,083,997
2022-12-16	15.200	15.260	14.840	14.900	11.888	10,918,460
2022-12-15	15.060	15.300	14.740	15.140	12.079	5,896,963
2022-12-14	15.400	15.740	15.020	15.080	12.031	7,654,520
2022-12-13	15.080	15.420	14.940	15.320	12.223	13,585,710
2022-12-12	14.760	15.400	14.700	14.860	11.856	11,835,740
2022-12-09	14.980	14.980	14.240	14.920	11.904	19,667,369
2022-12-08	14.540	14.960	14.460	14.880	11.872	11,895,350
2022-12-07	15.160	15.600	14.660	14.760	11.601	17,111,070
2022-12-06	14.700	15.600	14.160	15.160	11.915	11,554,770
2022-12-05	14.320	15.240	14.040	15.140	11.899	17,385,289
2022-12-02	14.420	14.560	13.840	14.000	11.003	10,777,070
2022-12-01	13.960	14.800	13.960	14.440	11.349	118,166,305
2022-11-30	13.360	13.980	13.060	13.660	10.736	132,572,000
2022-11-29	13.280	13.660	13.060	13.520	10.626	17,823,330
2022-11-28	12.500	13.360	12.480	13.240	10.406	14,233,470
2022-11-25	15.380	15.380	13.040	13.060	10.264	31,698,930
2022-11-24	15.500	15.780	15.380	15.460	12.151	4,424,999
2022-11-23	15.360	15.740	15.340	15.380	12.088	5,010,278
2022-11-22	15.960	16.140	15.300	15.460	12.151	6,883,739
2022-11-21	16.200	16.280	14.800	16.080	12.638	10,981,300

← NewerPage 16 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.