Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	12.620	12.980	12.560	12.880	9.945	3,490,400
2022-05-27	12.540	12.620	12.420	12.620	9.744	1,849,683
2022-05-26	12.260	12.400	12.240	12.300	9.497	1,642,600
2022-05-25	12.280	12.420	12.220	12.300	9.497	3,683,805
2022-05-24	12.700	12.700	12.300	12.300	9.497	4,070,715
2022-05-23	13.240	13.300	12.520	12.600	9.729	6,082,195
2022-05-20	12.960	13.560	12.960	13.440	10.378	7,099,156
2022-05-19	12.860	13.120	12.720	12.960	10.007	3,463,862
2022-05-18	13.320	13.320	12.940	13.160	10.161	3,647,214
2022-05-17	12.860	13.180	12.740	13.180	10.177	3,909,613
2022-05-16	12.540	12.900	12.400	12.780	9.868	2,134,815
2022-05-13	12.400	12.760	12.320	12.540	9.683	3,831,558
2022-05-12	12.400	12.520	12.120	12.380	9.559	2,971,911
2022-05-11	12.100	12.500	12.100	12.440	9.605	3,090,410
2022-05-10	12.300	12.500	12.080	12.300	9.497	4,091,801
2022-05-06	12.880	13.140	12.420	12.500	9.652	6,624,072
2022-05-05	13.000	13.200	12.920	13.080	10.100	1,938,648
2022-05-04	13.240	13.240	12.900	13.020	10.053	2,125,010
2022-05-03	13.320	13.560	13.180	13.320	10.285	2,737,507
2022-04-29	13.100	13.540	12.900	13.280	10.254	5,294,063
2022-04-28	12.760	13.160	12.760	12.920	9.976	3,220,008
2022-04-27	12.300	12.880	12.300	12.780	9.868	4,164,591
2022-04-26	12.580	12.660	12.400	12.440	9.605	2,883,400
2022-04-25	12.940	13.060	12.360	12.480	9.636	4,239,129
2022-04-22	12.920	13.180	12.760	13.060	10.084	1,777,406
2022-04-21	13.060	13.060	12.780	12.980	10.022	2,007,962
2022-04-20	12.920	13.540	12.820	13.180	10.177	5,797,437
2022-04-19	13.300	13.300	12.560	12.900	9.961	8,347,000
2022-04-14	13.240	13.480	12.980	13.460	10.393	5,159,400
2022-04-13	13.180	13.420	13.000	13.240	10.223	2,935,610
2022-04-12	12.900	13.300	12.620	13.180	10.177	7,550,000
2022-04-11	13.520	13.580	12.700	12.840	9.914	8,327,744
2022-04-08	13.640	13.900	13.300	13.440	10.378	10,650,870
2022-04-07	14.060	14.100	13.380	13.640	10.532	6,113,770
2022-04-06	14.540	14.540	13.980	14.040	10.841	6,464,888
2022-04-04	14.180	14.660	14.160	14.540	11.227	2,544,230
2022-04-01	14.100	14.180	13.900	14.180	10.949	3,332,258
2022-03-31	14.500	14.560	14.160	14.260	11.011	4,777,958
2022-03-30	14.040	14.940	13.880	14.600	11.273	7,875,371
2022-03-29	13.620	13.980	13.460	13.980	10.795	3,312,934
2022-03-28	13.920	13.920	13.300	13.600	10.501	4,399,009
2022-03-25	13.880	14.000	13.500	13.800	10.656	5,596,597
2022-03-24	14.500	14.580	13.800	14.060	10.856	4,669,582
2022-03-23	14.920	15.080	14.500	14.720	11.366	7,485,915
2022-03-22	14.680	14.840	14.380	14.800	11.428	4,270,357
2022-03-21	14.880	14.940	14.120	14.680	11.335	8,624,506
2022-03-18	14.500	15.000	14.260	14.980	11.567	6,547,530
2022-03-17	14.800	15.000	13.720	14.500	11.196	8,701,872
2022-03-16	13.740	14.260	13.120	13.860	10.702	11,731,340
2022-03-15	13.820	13.980	12.800	13.120	10.131	11,070,100
2022-03-14	14.900	14.900	13.580	13.900	10.733	19,443,199
2022-03-11	15.300	15.300	14.780	14.940	11.536	6,112,010
2022-03-10	16.020	16.020	15.040	15.300	11.814	3,564,929
2022-03-09	15.880	16.200	14.820	15.240	11.767	10,825,600
2022-03-08	15.540	16.300	15.420	15.600	12.045	8,693,259
2022-03-07	15.620	15.620	15.020	15.240	11.767	7,063,429
2022-03-04	15.940	16.140	15.560	15.620	12.061	6,812,100
2022-03-03	15.580	16.100	15.520	15.940	12.308	4,591,391
2022-03-02	15.820	16.020	15.500	15.640	12.076	6,953,610
2022-03-01	15.880	16.280	15.860	16.220	12.524	3,497,345

← NewerPage 19 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.