Chow Tai Fook Jewellery Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	14.380	14.800	13.820	13.980	10.624	21,985,600
2021-11-29	14.600	14.780	14.400	14.560	11.065	6,279,821
2021-11-26	14.760	15.060	14.540	14.680	11.156	11,056,590
2021-11-25	15.240	15.240	14.540	14.760	11.217	18,189,270
2021-11-24	16.380	16.380	14.520	15.240	11.582	26,534,010
2021-11-23	16.960	17.180	16.640	17.020	12.935	3,734,600
2021-11-22	17.040	17.200	16.820	16.960	12.889	6,398,800
2021-11-19	16.800	17.120	16.620	17.040	12.950	3,706,020
2021-11-18	17.220	17.340	16.900	17.140	13.026	4,339,461
2021-11-17	17.680	17.900	17.380	17.540	13.330	3,879,988
2021-11-16	16.900	17.700	16.700	17.680	13.436	5,497,600
2021-11-15	16.680	17.060	16.620	16.700	12.692	2,010,000
2021-11-12	16.680	16.800	16.360	16.680	12.676	3,460,800
2021-11-11	16.360	16.580	16.120	16.480	12.524	2,999,621
2021-11-10	16.740	16.800	16.040	16.360	12.433	3,590,723
2021-11-09	16.520	16.740	16.420	16.560	12.585	3,455,265
2021-11-08	16.460	16.700	16.020	16.180	12.296	6,309,936
2021-11-05	16.960	17.360	16.620	16.680	12.676	9,411,406
2021-11-04	16.260	16.980	16.240	16.960	12.889	10,349,080
2021-11-03	15.800	16.100	15.620	16.060	12.205	4,669,500
2021-11-02	15.400	16.240	15.380	15.720	11.947	7,458,871
2021-11-01	15.620	15.880	15.420	15.440	11.734	3,838,966
2021-10-29	15.500	15.940	15.280	15.920	12.099	5,790,260
2021-10-28	15.620	15.640	15.320	15.560	11.825	5,670,200
2021-10-27	15.760	15.860	15.360	15.420	11.719	8,420,290
2021-10-26	16.380	16.440	15.420	15.780	11.992	13,377,000
2021-10-25	16.700	16.900	16.280	16.380	12.448	7,821,891
2021-10-22	16.940	16.940	16.120	16.760	12.737	8,155,464
2021-10-21	17.040	17.100	16.740	16.860	12.813	4,706,478

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.