Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.960	16.150	15.770	16.030	15.180	14,068,980
2025-10-24	15.730	15.930	15.720	15.810	14.972	8,048,631
2025-10-23	15.690	15.830	15.450	15.630	14.801	20,588,539
2025-10-22	16.530	16.530	15.690	15.690	14.858	31,177,141
2025-10-21	16.460	16.950	16.460	16.630	15.748	18,435,350
2025-10-20	16.680	16.680	16.110	16.390	15.521	16,445,100
2025-10-17	15.920	16.780	15.890	16.520	15.644	45,155,961
2025-10-16	15.340	15.760	15.310	15.730	14.896	15,679,810
2025-10-15	14.680	15.410	14.680	15.340	14.526	17,280,260
2025-10-14	15.160	15.440	14.480	14.610	13.835	18,157,670
2025-10-13	14.500	15.170	14.500	15.160	14.356	18,532,039
2025-10-10	14.800	15.140	14.740	14.950	14.157	21,279,369
2025-10-09	14.980	15.000	14.530	14.970	14.176	16,461,010
2025-10-08	15.070	15.070	14.720	14.990	14.195	19,927,600
2025-10-06	15.140	15.140	14.980	15.070	14.271	7,911,136
2025-10-03	15.220	15.300	15.030	15.140	14.337	6,024,517
2025-10-02	15.560	15.610	15.100	15.180	14.375	11,973,580
2025-09-30	15.480	15.730	15.470	15.560	14.735	10,626,440
2025-09-29	15.260	15.500	15.200	15.480	14.659	11,946,960
2025-09-26	15.540	15.540	15.100	15.260	14.451	13,810,480
2025-09-25	15.730	15.910	15.420	15.430	14.612	12,646,740
2025-09-24	15.700	15.770	15.600	15.710	14.877	6,313,032
2025-09-23	16.040	16.040	15.680	15.770	14.934	7,591,666
2025-09-22	15.660	16.080	15.560	16.040	15.189	16,754,680
2025-09-19	15.490	15.650	15.200	15.650	14.820	17,769,029
2025-09-18	15.790	15.910	15.390	15.490	14.669	15,441,740
2025-09-17	16.130	16.130	15.680	15.790	14.953	16,239,580
2025-09-16	15.880	16.180	15.880	16.130	15.275	9,247,637
2025-09-15	16.000	16.100	15.810	15.880	15.038	8,621,347
2025-09-12	16.650	16.650	15.830	16.000	15.151	17,135,570
2025-09-11	16.210	16.690	16.110	16.480	15.606	18,696,430
2025-09-10	16.190	16.420	15.940	16.390	15.521	11,300,370
2025-09-09	16.200	16.350	16.010	16.190	15.331	12,833,510
2025-09-08	16.020	16.230	15.950	16.160	15.303	12,481,700
2025-09-05	15.700	16.090	15.640	16.020	15.170	19,947,080
2025-09-04	15.800	15.820	15.330	15.550	14.725	18,701,930
2025-09-03	15.320	15.730	15.250	15.560	14.735	19,763,369
2025-09-02	14.920	15.270	14.900	15.190	14.384	21,524,480
2025-09-01	14.740	14.940	14.710	14.920	14.129	12,551,580
2025-08-29	14.430	14.770	14.340	14.560	13.788	12,070,410
2025-08-28	14.320	14.500	14.190	14.450	13.684	6,147,710
2025-08-27	14.700	14.710	14.240	14.320	13.561	9,985,337
2025-08-26	14.670	14.820	14.530	14.700	13.920	17,667,471
2025-08-25	14.800	14.980	14.570	14.670	13.892	9,946,724
2025-08-22	14.460	14.730	14.430	14.580	13.807	10,809,060
2025-08-21	14.290	14.530	14.180	14.460	13.693	11,029,810
2025-08-20	14.210	14.360	13.830	14.280	13.523	12,453,770
2025-08-19	14.450	14.450	14.160	14.280	13.523	11,418,110
2025-08-18	14.120	14.560	14.120	14.450	13.684	12,708,910
2025-08-15	14.350	14.440	14.070	14.100	13.352	7,523,527
2025-08-14	14.260	14.450	14.260	14.350	13.589	7,480,945
2025-08-13	13.740	14.330	13.740	14.260	13.504	16,685,580
2025-08-12	13.690	13.850	13.610	13.740	13.011	4,578,098
2025-08-11	14.010	14.070	13.600	13.700	12.973	7,766,938
2025-08-08	13.700	14.060	13.700	14.010	13.267	12,829,590
2025-08-07	13.390	14.070	13.390	13.790	13.059	25,544,600
2025-08-06	13.120	13.440	13.120	13.390	12.680	12,600,290
2025-08-05	13.230	13.330	13.080	13.120	12.424	10,739,330
2025-08-04	13.200	13.580	13.100	13.530	12.509	11,156,530
2025-08-01	13.200	13.400	13.120	13.200	12.204	11,583,420

← NewerPage 5 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.