Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.510	12.510	12.090	12.220	11.769	18,075,865
2026-07-23	12.480	12.650	12.330	12.510	12.049	18,891,484
2026-07-22	12.400	12.450	12.220	12.330	11.875	11,167,430
2026-07-21	12.090	12.490	12.020	12.320	11.866	18,764,443
2026-07-20	12.060	12.090	11.860	12.090	11.644	13,014,537
2026-07-17	12.100	12.160	11.670	11.820	11.384	14,733,182
2026-07-16	11.970	12.220	11.930	12.030	11.586	12,720,673
2026-07-15	11.800	11.940	11.700	11.820	11.384	8,450,395
2026-07-14	11.630	11.840	11.390	11.790	11.355	10,564,912
2026-07-13	11.600	11.690	11.500	11.630	11.201	8,333,505
2026-07-10	11.530	11.670	11.330	11.600	11.172	8,623,865
2026-07-09	11.560	11.570	11.330	11.410	10.989	9,761,918
2026-07-08	11.370	11.680	11.360	11.590	11.163	10,823,023
2026-07-07	11.690	11.820	11.260	11.370	10.951	16,613,346
2026-07-06	11.560	11.850	11.300	11.750	11.317	19,695,443
2026-07-03	11.060	11.720	11.060	11.560	11.134	17,963,238
2026-07-02	11.200	11.320	10.980	11.060	10.652	14,341,141
2026-06-30	11.100	11.110	10.750	10.900	10.498	22,606,852
2026-06-29	11.290	11.460	11.080	11.100	10.691	15,297,945
2026-06-26	11.020	11.340	10.880	11.290	10.874	17,909,680
2026-06-25	11.640	11.640	10.950	11.010	10.604	26,705,248
2026-06-24	11.850	11.970	11.230	11.480	11.057	14,180,540
2026-06-23	12.220	12.290	11.750	11.830	11.394	19,338,980
2026-06-22	12.330	12.450	12.100	12.220	11.769	28,831,207
2026-06-18	12.460	12.570	12.240	12.390	11.933	23,939,119
2026-06-17	12.810	12.870	12.470	12.560	12.097	11,735,020
2026-06-16	12.900	12.970	12.680	12.730	12.261	7,411,064
2026-06-15	13.110	13.110	12.730	12.900	12.424	16,294,150
2026-06-12	11.700	13.200	11.700	12.810	12.338	112,054,203
2026-06-11	11.150	11.250	10.960	11.120	10.710	11,474,850
2026-06-10	11.320	11.500	11.200	11.270	10.854	11,928,170
2026-06-09	11.480	11.520	11.290	11.320	10.903	12,238,603
2026-06-08	11.500	11.550	11.230	11.380	10.960	14,023,695
2026-06-05	12.500	12.500	11.440	11.610	11.182	21,245,779
2026-06-04	11.320	11.570	11.300	11.450	11.028	11,585,150
2026-06-03	11.650	11.650	11.360	11.430	11.008	11,370,530
2026-06-02	11.800	11.920	11.500	11.660	11.230	21,089,920
2026-06-01	10.990	11.690	10.970	11.600	11.172	38,639,230
2026-05-29	10.830	11.120	10.830	10.990	10.585	51,629,391
2026-05-28	11.370	11.430	10.750	10.860	10.459	30,251,330
2026-05-27	11.430	11.450	11.130	11.430	11.008	16,402,270
2026-05-26	11.500	11.540	11.170	11.460	11.037	19,252,801
2026-05-22	11.030	11.380	10.900	11.320	10.903	23,342,539
2026-05-21	10.880	11.100	10.880	11.030	10.623	17,869,699
2026-05-20	10.950	11.080	10.830	10.880	10.479	11,033,410
2026-05-19	10.950	11.170	10.830	11.000	10.594	16,922,939
2026-05-18	10.910	11.010	10.630	10.970	10.565	27,255,609
2026-05-15	11.300	11.300	11.020	11.090	10.681	17,366,260
2026-05-14	11.660	11.660	11.280	11.310	10.893	15,123,990
2026-05-13	11.560	11.590	11.390	11.470	11.047	12,694,550
2026-05-12	11.510	11.730	11.340	11.590	11.163	15,802,910
2026-05-11	11.540	11.680	11.450	11.510	11.086	18,229,420
2026-05-08	11.450	11.650	11.420	11.540	11.114	13,775,140
2026-05-07	11.250	11.690	11.250	11.630	11.201	32,019,449
2026-05-06	10.720	11.040	10.580	10.840	10.440	18,329,510
2026-05-05	10.600	10.600	10.340	10.520	10.132	16,340,290
2026-05-04	10.700	10.800	10.570	10.690	10.296	5,613,433
2026-04-30	10.960	10.960	10.610	10.630	10.238	30,867,391
2026-04-29	10.870	10.990	10.820	10.960	10.556	11,404,680
2026-04-28	10.980	11.000	10.760	10.870	10.469	9,183,071

← NewerPage 2 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.