Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	14.290	14.420	13.820	14.010	13.493	14,778,290
2026-01-22	13.800	14.410	13.760	14.120	13.599	34,237,320
2026-01-21	13.450	13.730	13.360	13.710	13.204	14,167,410
2026-01-20	13.140	13.470	13.100	13.450	12.954	14,641,870
2026-01-19	13.140	13.290	13.040	13.140	12.655	12,405,000
2026-01-16	13.600	13.600	13.130	13.230	12.742	8,792,965
2026-01-15	13.590	13.590	13.340	13.440	12.944	8,917,238
2026-01-14	13.490	13.760	13.390	13.590	13.089	21,657,680
2026-01-13	13.200	13.540	13.170	13.450	12.954	15,979,940
2026-01-12	12.720	13.230	12.650	13.200	12.713	18,039,260
2026-01-09	12.760	12.790	12.590	12.690	12.222	7,830,614
2026-01-08	12.930	12.930	12.560	12.760	12.289	11,849,880
2026-01-07	12.900	13.070	12.830	12.890	12.415	9,755,867
2026-01-06	13.110	13.200	12.890	13.010	12.530	11,202,360
2026-01-05	12.560	13.320	12.560	13.110	12.626	22,528,689
2026-01-02	12.390	12.500	12.390	12.470	12.010	3,939,953
2025-12-31	12.400	12.410	12.250	12.390	11.933	3,399,603
2025-12-30	12.610	12.610	12.420	12.420	11.962	8,730,524
2025-12-29	12.970	13.090	12.550	12.610	12.145	5,525,943
2025-12-24	12.830	12.940	12.740	12.820	12.347	4,598,809
2025-12-23	12.800	12.940	12.790	12.830	12.357	12,178,720
2025-12-22	12.700	12.770	12.540	12.700	12.232	7,458,093
2025-12-19	12.360	12.720	12.360	12.700	12.232	14,449,890
2025-12-18	12.480	12.480	12.240	12.320	11.866	10,961,350
2025-12-17	12.390	12.580	12.260	12.580	12.116	10,538,570
2025-12-16	12.620	12.630	12.220	12.390	11.933	16,815,600
2025-12-15	12.900	12.900	12.570	12.590	12.126	16,005,110
2025-12-12	13.020	13.130	12.860	13.120	12.424	16,165,590
2025-12-11	13.000	13.020	12.780	12.860	12.178	8,639,162
2025-12-10	13.020	13.090	12.760	12.900	12.216	21,347,230
2025-12-09	13.680	13.760	12.990	13.020	12.330	34,576,648
2025-12-08	13.950	14.080	13.670	13.680	12.955	8,358,874
2025-12-05	13.890	14.020	13.800	13.910	13.172	9,404,448
2025-12-04	14.090	14.140	13.850	13.890	13.153	9,248,200
2025-12-03	14.000	14.020	13.800	13.820	13.087	7,632,434
2025-12-02	14.140	14.270	13.970	14.000	13.258	9,789,053
2025-12-01	13.650	14.180	13.650	14.140	13.390	18,526,311
2025-11-28	13.750	13.820	13.530	13.650	12.926	15,394,900
2025-11-27	14.190	14.310	13.730	13.760	13.030	32,840,898
2025-11-26	15.240	15.240	14.050	14.310	13.551	39,231,680
2025-11-25	15.150	15.410	15.060	15.240	14.432	14,571,760
2025-11-24	15.140	15.200	14.870	15.150	14.347	15,260,440
2025-11-21	15.100	15.270	14.940	15.000	14.205	11,775,250
2025-11-20	15.270	15.290	15.070	15.250	14.441	7,826,297
2025-11-19	15.000	15.300	14.990	15.240	14.432	12,511,270
2025-11-18	14.810	14.960	14.620	14.840	14.053	10,557,760
2025-11-17	15.000	15.140	14.730	14.800	14.015	10,493,500
2025-11-14	14.920	15.100	14.770	15.000	14.205	9,426,747
2025-11-13	14.840	14.990	14.710	14.960	14.167	9,377,616
2025-11-12	14.870	14.910	14.690	14.840	14.053	11,106,520
2025-11-11	14.420	14.690	14.270	14.670	13.892	13,788,360
2025-11-10	13.860	14.410	13.840	14.380	13.617	19,102,811
2025-11-07	14.000	14.130	13.760	13.830	13.097	14,113,970
2025-11-06	13.720	14.180	13.700	14.160	13.409	14,429,710
2025-11-05	13.420	13.800	13.320	13.770	13.040	18,275,859
2025-11-04	13.900	14.160	13.420	13.580	12.860	24,957,510
2025-11-03	14.970	14.990	13.400	13.900	13.163	67,445,109
2025-10-31	15.420	15.560	15.220	15.220	14.413	6,302,199
2025-10-30	15.430	15.530	15.170	15.420	14.602	14,931,700
2025-10-28	16.030	16.120	15.290	15.300	14.489	24,669,830

← NewerPage 4 of 5 · 246 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.