Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.910	11.080	10.810	11.030	10.623	7,631,678
2026-04-24	10.880	10.940	10.730	10.910	10.508	19,110,471
2026-04-23	11.310	11.380	10.760	10.900	10.498	27,142,730
2026-04-22	11.810	11.810	11.250	11.310	10.893	16,949,881
2026-04-21	11.700	12.020	11.640	11.810	11.374	22,713,301
2026-04-20	11.440	11.800	11.420	11.700	11.268	24,591,721
2026-04-17	11.430	11.550	11.290	11.440	11.018	10,302,230
2026-04-16	11.360	11.480	11.250	11.430	11.008	14,310,570
2026-04-15	11.170	11.460	11.170	11.360	10.941	18,697,029
2026-04-14	11.340	11.440	11.050	11.140	10.729	17,428,119
2026-04-13	11.500	11.520	11.050	11.250	10.835	12,050,200
2026-04-10	11.340	11.630	11.340	11.520	11.095	7,557,762
2026-04-09	11.780	11.780	11.440	11.470	11.047	16,115,620
2026-04-08	11.530	12.150	11.530	11.780	11.346	26,275,250
2026-04-02	11.150	11.240	10.970	11.210	10.797	13,438,300
2026-04-01	11.120	11.410	11.060	11.250	10.835	19,942,260
2026-03-31	10.820	11.010	10.700	10.880	10.479	9,691,617
2026-03-30	10.650	10.860	10.650	10.820	10.421	10,223,620
2026-03-27	10.690	11.010	10.610	10.840	10.440	8,731,922
2026-03-26	11.300	11.300	10.630	10.690	10.296	16,335,900
2026-03-25	11.200	11.440	11.080	11.230	10.816	13,344,740
2026-03-24	10.830	11.130	10.730	11.040	10.633	26,215,160
2026-03-23	11.080	11.080	10.530	10.650	10.257	23,837,471
2026-03-20	11.300	11.350	11.080	11.180	10.768	20,467,410
2026-03-19	11.690	11.690	11.230	11.300	10.883	14,207,720
2026-03-18	11.670	11.800	11.510	11.700	11.268	10,571,350
2026-03-17	11.570	11.720	11.480	11.670	11.240	12,305,570
2026-03-16	11.520	11.620	11.370	11.460	11.037	13,121,860
2026-03-13	11.720	11.730	11.430	11.520	11.095	21,896,189
2026-03-12	12.030	12.030	11.680	11.770	11.336	15,170,720
2026-03-11	12.040	12.130	11.980	12.000	11.557	5,940,607
2026-03-10	12.030	12.270	11.960	12.040	11.596	12,198,810
2026-03-09	11.950	12.050	11.640	12.030	11.586	15,725,300
2026-03-06	11.950	12.130	11.780	12.080	11.634	18,514,510
2026-03-05	12.460	12.500	11.960	12.020	11.577	23,752,650
2026-03-04	12.430	12.500	11.990	12.260	11.808	28,024,490
2026-03-03	13.050	13.050	12.320	12.430	11.972	40,323,609
2026-03-02	13.120	13.240	12.840	13.050	12.569	21,080,090
2026-02-27	13.120	13.320	12.970	13.120	12.636	18,488,199
2026-02-26	13.680	13.700	13.060	13.120	12.636	33,492,891
2026-02-25	13.710	13.920	13.640	13.700	13.195	9,231,634
2026-02-24	14.270	14.270	13.630	13.710	13.204	24,269,609
2026-02-23	14.300	14.640	14.190	14.260	13.734	14,927,890
2026-02-20	14.190	14.440	14.190	14.280	13.753	14,105,160
2026-02-16	13.890	14.190	13.820	14.180	13.657	5,292,200
2026-02-13	14.300	14.460	13.860	13.910	13.397	14,063,400
2026-02-12	14.680	14.780	14.440	14.470	13.936	8,452,612
2026-02-11	14.580	14.710	14.550	14.650	14.110	9,487,564
2026-02-10	14.400	14.490	14.330	14.470	13.936	7,419,255
2026-02-09	14.300	14.400	14.200	14.400	13.869	12,178,260
2026-02-06	13.830	14.210	13.830	14.000	13.484	16,180,120
2026-02-05	14.030	14.150	13.820	13.930	13.416	16,149,960
2026-02-04	14.040	14.420	14.010	14.240	13.715	16,146,610
2026-02-03	13.840	14.100	13.660	14.040	13.522	18,719,369
2026-02-02	14.400	14.400	13.620	13.840	13.330	31,156,990
2026-01-30	15.200	15.200	14.370	14.400	13.869	32,827,789
2026-01-29	15.120	15.550	15.000	15.440	14.871	29,700,961
2026-01-28	14.780	15.160	14.630	15.120	14.562	25,416,779
2026-01-27	14.430	14.770	14.300	14.720	14.177	31,457,520
2026-01-26	14.010	14.590	14.010	14.410	13.879	25,496,580

← NewerPage 3 of 21 · 1,231 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.