Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	16.040	16.420	15.600	15.660	12.308	6,718,737
2022-08-23	16.280	16.460	15.860	16.040	12.607	11,135,130
2022-08-22	16.760	17.480	16.100	16.260	12.780	12,367,160
2022-08-19	15.700	16.460	15.700	16.360	12.858	3,625,361
2022-08-18	15.580	15.900	15.520	15.700	12.339	3,357,688
2022-08-17	15.900	15.960	15.680	15.780	12.402	2,543,437
2022-08-16	15.760	16.140	15.760	15.880	12.481	1,678,708
2022-08-15	15.760	16.060	15.760	15.960	12.544	2,727,549
2022-08-12	15.760	16.280	15.760	15.960	12.544	2,045,881
2022-08-11	15.860	16.160	15.620	16.100	12.654	2,765,911
2022-08-10	15.740	16.000	15.480	15.580	12.245	3,029,752
2022-08-09	16.340	16.340	15.680	15.800	12.418	2,910,487
2022-08-08	16.000	16.500	15.900	16.400	12.890	2,685,712
2022-08-05	16.100	16.280	15.940	16.220	12.748	2,404,773
2022-08-04	16.000	16.100	15.820	16.080	12.638	3,499,674
2022-08-03	15.580	16.000	15.500	15.980	12.559	2,705,605
2022-08-02	15.460	15.800	15.300	15.520	12.198	3,109,936
2022-08-01	15.680	16.000	15.640	15.940	12.308	3,167,094
2022-07-29	16.100	16.400	15.520	15.520	11.984	4,390,304
2022-07-28	15.480	16.060	15.480	16.060	12.401	2,970,568
2022-07-27	16.000	16.000	15.400	15.480	11.953	2,793,552
2022-07-26	15.380	16.020	15.380	16.000	12.354	6,513,225
2022-07-25	15.400	15.460	15.160	15.380	11.876	1,813,653
2022-07-22	15.400	15.600	15.320	15.480	11.953	1,354,664
2022-07-21	15.520	15.600	15.360	15.420	11.906	5,129,276
2022-07-20	15.060	15.580	15.000	15.480	11.953	4,594,156
2022-07-19	15.300	15.300	15.080	15.120	11.675	2,500,688
2022-07-18	14.880	15.280	14.680	15.280	11.798	4,558,510
2022-07-15	14.600	15.040	14.600	14.840	11.459	3,358,711
2022-07-14	15.000	15.200	14.800	14.880	11.489	3,525,800
2022-07-13	14.660	15.200	14.660	15.000	11.582	4,379,608
2022-07-12	14.740	14.880	14.480	14.880	11.489	4,382,600
2022-07-11	15.020	15.020	14.420	14.860	11.474	4,438,594
2022-07-08	14.900	15.100	14.880	15.020	11.598	2,948,495
2022-07-07	14.480	15.000	14.420	14.940	11.536	2,759,191
2022-07-06	14.820	15.080	14.560	14.780	11.412	4,302,329
2022-07-05	14.900	15.080	14.780	14.940	11.536	3,025,118
2022-07-04	14.980	15.000	14.660	14.760	11.397	3,008,278
2022-06-30	14.660	15.100	14.640	14.760	11.397	6,371,707
2022-06-29	14.840	14.840	14.400	14.680	11.335	4,526,031
2022-06-28	14.020	14.880	14.020	14.840	11.459	5,656,730
2022-06-27	14.300	14.460	14.060	14.280	11.026	3,357,928
2022-06-24	14.140	14.260	13.860	14.140	10.918	5,551,842
2022-06-23	13.640	14.000	13.500	13.740	10.609	2,721,998
2022-06-22	14.200	14.200	13.700	13.760	10.625	3,846,214
2022-06-21	13.820	14.300	13.820	14.200	10.964	4,421,662
2022-06-20	13.360	13.880	13.240	13.820	10.671	4,640,156
2022-06-17	12.800	13.420	12.800	13.340	10.300	6,271,992
2022-06-16	13.160	13.420	12.820	12.940	9.992	5,693,689
2022-06-15	13.320	13.580	13.160	13.320	10.285	4,136,200
2022-06-14	13.080	13.600	13.080	13.560	10.470	3,348,997
2022-06-13	13.820	13.820	13.280	13.420	10.362	4,294,009
2022-06-10	13.820	14.400	13.820	14.200	10.964	9,334,859
2022-06-09	14.080	14.200	13.580	13.740	10.609	2,723,747
2022-06-08	14.100	14.360	13.840	14.120	10.903	4,669,902
2022-06-07	13.980	14.160	13.720	14.140	10.918	3,715,854
2022-06-06	13.460	14.040	13.100	14.000	10.810	5,217,754
2022-06-02	13.400	13.520	13.220	13.360	10.316	2,457,662
2022-06-01	13.520	13.680	13.240	13.540	10.455	10,062,210
2022-05-31	12.880	13.580	12.880	13.580	10.486	19,032,689

← NewerPage 18 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.