Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	16.340	16.340	15.560	16.240	12.540	11,714,040
2022-02-25	15.740	16.360	15.680	16.340	12.617	8,082,500
2022-02-24	16.040	16.040	15.400	15.560	12.015	3,940,405
2022-02-23	16.220	16.280	15.840	16.120	12.447	4,885,465
2022-02-22	16.300	16.340	15.820	16.260	12.555	4,434,800
2022-02-21	16.000	16.700	15.780	16.380	12.648	11,713,050
2022-02-18	16.400	16.460	15.900	16.220	12.524	8,129,218
2022-02-17	15.880	16.300	15.640	16.060	12.401	8,355,881
2022-02-16	15.900	16.300	15.700	15.880	12.262	6,970,415
2022-02-15	15.940	16.500	15.840	15.900	12.277	8,007,468
2022-02-14	15.300	16.200	15.180	16.080	12.416	12,890,810
2022-02-11	15.100	15.660	14.880	15.440	11.922	11,547,060
2022-02-10	15.120	15.360	14.760	15.100	11.659	5,589,722
2022-02-09	14.620	15.100	14.340	15.020	11.598	12,789,800
2022-02-08	13.900	14.600	13.880	14.580	11.258	10,049,200
2022-02-07	14.100	14.160	13.800	13.900	10.733	3,850,535
2022-02-04	14.000	14.100	13.780	13.980	10.795	4,484,127
2022-01-31	13.560	13.800	13.000	13.640	10.532	4,934,900
2022-01-28	13.780	14.080	13.380	13.480	10.408	5,995,800
2022-01-27	14.200	14.260	13.740	13.900	10.733	8,161,836
2022-01-26	13.680	14.280	13.680	14.080	10.872	7,564,293
2022-01-25	13.880	13.960	13.580	13.680	10.563	5,553,885
2022-01-24	13.940	14.060	13.560	13.900	10.733	6,535,562
2022-01-21	13.480	14.060	13.240	14.060	10.856	8,240,328
2022-01-20	13.280	13.680	13.220	13.580	10.486	6,295,700
2022-01-19	13.260	13.400	13.100	13.300	10.269	6,528,957
2022-01-18	13.160	13.280	13.000	13.180	10.177	5,186,253
2022-01-17	13.220	13.400	13.180	13.200	10.192	1,955,100
2022-01-14	12.940	13.320	12.900	13.320	10.285	3,495,400
2022-01-13	13.360	13.360	12.920	12.980	10.022	4,395,738
2022-01-12	12.700	13.420	12.700	13.360	10.316	10,827,900
2022-01-11	12.620	12.620	12.240	12.460	9.621	9,700,510
2022-01-10	12.620	12.800	12.500	12.760	9.853	6,653,400
2022-01-07	12.500	12.740	12.400	12.500	9.652	5,095,132
2022-01-06	13.300	13.460	12.000	12.400	9.575	23,995,660
2022-01-05	14.000	14.040	13.420	13.420	10.362	5,294,000
2022-01-04	14.000	14.200	13.880	13.940	10.764	1,938,665
2022-01-03	14.020	14.280	13.900	14.000	10.810	1,510,002
2021-12-31	13.920	14.200	13.720	14.020	10.825	1,425,200
2021-12-30	13.520	13.920	13.460	13.820	10.671	1,479,405
2021-12-29	13.800	13.880	13.580	13.680	10.563	2,225,737
2021-12-28	13.900	14.100	13.840	13.900	10.733	3,559,545
2021-12-24	14.320	14.320	13.780	14.000	10.810	2,086,400
2021-12-23	13.880	14.140	13.840	14.000	10.810	3,065,766
2021-12-22	14.020	14.180	13.820	13.880	10.717	5,038,064
2021-12-21	13.420	14.060	13.380	14.020	10.825	4,372,896
2021-12-20	13.520	13.740	13.300	13.400	10.347	11,412,820
2021-12-17	13.940	14.200	13.540	13.740	10.609	10,824,780
2021-12-16	13.860	14.200	13.640	14.120	10.903	4,830,855
2021-12-15	13.800	14.240	13.780	14.160	10.934	5,452,000
2021-12-14	14.000	14.100	13.720	13.880	10.717	5,954,234
2021-12-13	14.000	14.280	13.920	13.940	10.764	8,187,020
2021-12-10	14.400	14.400	14.080	14.100	10.887	4,172,340
2021-12-09	14.040	14.420	13.980	14.420	11.134	4,959,200
2021-12-08	13.500	14.000	13.500	14.000	10.810	6,315,668
2021-12-07	13.900	13.980	13.540	13.760	10.625	7,142,104
2021-12-06	13.980	14.020	13.620	13.960	10.609	6,405,480
2021-12-03	14.400	14.480	13.980	14.060	10.685	3,749,310
2021-12-02	13.960	14.420	13.800	14.380	10.928	8,552,652
2021-12-01	14.160	14.480	13.880	13.960	10.609	11,857,940

← NewerPage 20 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.