Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	16.620	16.920	16.340	16.400	12.890	6,418,354
2022-11-17	16.380	16.780	16.200	16.520	12.984	7,584,907
2022-11-16	15.780	16.720	15.640	16.560	13.015	9,511,059
2022-11-15	15.800	16.320	15.680	15.880	12.481	8,513,196
2022-11-14	15.620	16.420	15.480	16.040	12.607	6,315,141
2022-11-11	16.060	16.480	15.600	16.180	12.717	13,391,020
2022-11-10	15.540	15.540	14.820	15.220	11.962	6,663,027
2022-11-09	15.460	15.700	15.140	15.540	12.214	5,424,913
2022-11-08	15.420	15.580	15.020	15.440	12.135	2,851,257
2022-11-07	14.580	15.480	14.580	15.340	12.056	3,406,398
2022-11-04	14.200	15.380	14.020	14.980	11.773	5,264,203
2022-11-03	14.140	14.440	14.060	14.240	11.192	3,949,750
2022-11-02	13.900	14.860	13.880	14.760	11.601	4,104,118
2022-11-01	13.680	14.280	13.600	14.100	11.082	5,537,371
2022-10-31	13.540	13.900	13.380	13.440	10.563	4,837,396
2022-10-28	13.600	13.980	13.480	13.720	10.783	2,845,445
2022-10-27	14.380	14.500	13.880	13.920	10.940	3,152,022
2022-10-26	13.740	14.140	13.580	14.020	11.019	3,997,310
2022-10-25	13.940	13.940	13.460	13.680	10.752	6,332,663
2022-10-24	14.080	14.340	13.500	13.620	10.705	5,096,884
2022-10-21	14.520	14.540	13.920	14.060	11.050	4,985,740
2022-10-20	15.000	15.000	14.220	14.520	11.412	4,905,560
2022-10-19	14.760	15.260	14.580	14.720	11.569	3,545,592
2022-10-18	14.700	15.180	14.580	14.980	11.773	5,634,342
2022-10-17	14.460	14.700	13.640	14.420	11.333	5,864,781
2022-10-14	14.260	14.860	14.260	14.320	11.255	5,652,114
2022-10-13	14.420	14.560	13.960	14.220	11.176	3,747,232
2022-10-12	14.980	15.080	14.200	14.340	11.270	7,707,188
2022-10-11	15.460	15.860	15.000	15.120	11.884	5,067,583
2022-10-10	15.920	15.920	15.360	15.460	12.151	5,169,255
2022-10-07	16.140	16.200	15.900	15.920	12.512	4,493,849
2022-10-06	15.780	16.180	15.580	16.000	12.575	4,672,865
2022-10-05	15.280	15.840	15.020	15.780	12.402	7,002,711
2022-10-03	14.780	14.780	14.420	14.660	11.522	3,520,266
2022-09-30	15.340	15.400	14.600	14.780	11.616	4,661,136
2022-09-29	15.420	15.520	15.000	15.100	11.868	5,161,130
2022-09-28	15.540	15.600	15.080	15.180	11.931	5,649,868
2022-09-27	15.500	15.840	15.420	15.560	12.229	6,532,573
2022-09-26	15.260	15.700	15.020	15.460	12.151	5,105,725
2022-09-23	15.500	15.680	15.240	15.260	11.994	5,112,841
2022-09-22	15.520	15.860	15.340	15.760	12.387	4,841,463
2022-09-21	15.800	15.800	15.440	15.600	12.261	4,336,471
2022-09-20	15.440	15.920	15.180	15.840	12.449	7,023,511
2022-09-19	15.120	15.640	14.880	15.380	12.088	17,134,689
2022-09-16	14.420	14.700	14.160	14.480	11.381	6,777,110
2022-09-15	14.500	14.580	14.300	14.420	11.333	2,274,967
2022-09-14	14.660	14.660	14.100	14.480	11.381	4,353,806
2022-09-13	14.600	14.900	14.420	14.660	11.522	2,597,544
2022-09-09	14.440	14.940	14.260	14.760	11.601	4,181,376
2022-09-08	14.480	14.540	14.160	14.380	11.302	5,623,000
2022-09-07	14.180	14.600	14.000	14.480	11.381	4,432,540
2022-09-06	14.700	15.100	14.440	14.520	11.412	6,096,784
2022-09-05	14.600	14.800	14.440	14.700	11.553	24,259,689
2022-09-02	15.500	15.500	14.700	14.720	11.569	29,088,270
2022-09-01	15.540	16.120	15.480	15.500	12.182	4,284,637
2022-08-31	15.500	16.120	15.160	15.860	12.465	12,261,730
2022-08-30	15.600	15.820	15.500	15.580	12.245	5,375,000
2022-08-29	15.940	16.000	15.800	15.840	12.449	2,615,200
2022-08-26	16.000	16.200	15.860	16.060	12.622	4,607,985
2022-08-25	15.600	16.460	15.600	15.980	12.559	4,992,082

← NewerPage 17 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.