Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	13.640	13.720	13.120	13.160	12.167	37,470,527
2025-07-30	13.720	13.960	13.680	13.780	12.741	14,006,940
2025-07-29	13.600	13.820	13.500	13.780	12.741	14,046,540
2025-07-28	13.740	13.820	13.700	13.780	12.741	4,694,073
2025-07-25	13.520	13.760	13.460	13.720	12.685	12,479,350
2025-07-24	13.360	13.720	13.320	13.500	12.482	14,101,290
2025-07-23	14.100	14.300	13.340	13.340	12.334	37,631,688
2025-07-22	13.780	14.100	13.780	14.000	12.944	17,210,029
2025-07-21	13.480	13.900	13.440	13.800	12.759	15,830,000
2025-07-18	13.720	13.880	13.400	13.480	12.463	17,684,430
2025-07-17	14.080	14.080	13.520	13.580	12.556	22,222,789
2025-07-16	14.100	14.260	14.020	14.080	13.018	7,198,298
2025-07-15	14.160	14.160	13.840	14.100	13.036	10,581,570
2025-07-14	13.900	14.180	13.780	14.160	13.092	12,935,000
2025-07-11	13.880	14.080	13.760	13.800	12.759	13,980,850
2025-07-10	13.980	14.300	13.740	13.900	12.852	12,090,170
2025-07-09	14.160	14.180	13.760	13.980	12.926	14,596,410
2025-07-08	13.600	14.320	13.500	14.160	13.092	34,113,168
2025-07-07	13.580	13.660	13.360	13.560	12.537	10,612,630
2025-07-04	13.620	13.740	13.460	13.580	12.556	16,938,439
2025-07-03	13.640	13.780	13.460	13.620	12.593	12,995,500
2025-07-02	13.420	13.660	13.340	13.560	12.537	13,528,680
2025-06-30	13.400	13.560	13.200	13.420	12.408	16,833,461
2025-06-27	13.400	13.500	13.280	13.380	12.371	14,490,610
2025-06-26	12.920	13.460	12.880	13.400	12.389	34,650,113
2025-06-25	12.960	13.140	12.780	12.920	11.945	24,438,439
2025-06-24	13.120	13.240	12.820	12.960	11.982	26,645,760
2025-06-23	12.700	13.000	12.580	13.000	12.019	22,749,850
2025-06-20	12.680	12.860	12.580	12.760	11.798	11,856,440
2025-06-19	13.100	13.100	12.520	12.600	11.650	27,855,070
2025-06-18	12.720	13.160	12.700	13.120	12.130	47,559,039
2025-06-17	13.400	13.400	12.400	12.720	11.761	85,150,781
2025-06-16	12.940	13.860	12.940	13.720	12.685	40,205,711
2025-06-13	12.360	13.660	11.920	12.940	11.964	65,715,008
2025-06-12	12.020	12.460	11.600	12.280	11.354	14,384,510
2025-06-11	11.820	12.080	11.680	12.020	11.113	16,722,320
2025-06-10	11.800	11.900	11.540	11.780	10.891	12,808,260
2025-06-09	11.900	11.900	11.520	11.800	10.910	12,565,490
2025-06-06	11.920	12.060	11.700	11.880	10.984	8,781,571
2025-06-05	12.000	12.160	11.720	11.920	11.021	11,598,750
2025-06-04	11.760	12.040	11.500	11.920	11.021	12,062,280
2025-06-03	11.580	11.940	11.540	11.760	10.873	14,985,700
2025-06-02	11.020	11.540	10.960	11.540	10.670	10,740,420
2025-05-30	11.400	11.420	11.140	11.180	10.337	25,491,391
2025-05-29	11.180	11.560	11.140	11.500	10.633	12,236,890
2025-05-28	11.140	11.280	11.040	11.220	10.374	6,701,736
2025-05-27	11.000	11.220	10.920	11.140	10.300	7,647,440
2025-05-26	11.080	11.180	10.880	10.960	10.133	4,802,769
2025-05-23	11.460	11.460	10.880	11.080	10.244	12,101,360
2025-05-22	10.980	11.560	10.960	11.460	10.596	29,258,730
2025-05-21	10.800	11.020	10.640	10.980	10.152	10,480,800
2025-05-20	10.720	10.900	10.500	10.680	9.874	14,416,440
2025-05-19	10.920	10.920	10.620	10.720	9.911	10,409,140
2025-05-16	10.740	11.080	10.620	10.940	10.115	17,213,750
2025-05-15	10.400	10.780	10.400	10.740	9.930	14,534,080
2025-05-14	10.420	10.820	10.320	10.780	9.967	17,134,180
2025-05-13	10.240	10.500	10.200	10.420	9.634	13,454,420
2025-05-12	11.000	11.000	10.180	10.240	9.468	32,860,148
2025-05-09	10.560	11.040	10.480	10.880	10.059	17,386,400
2025-05-08	10.620	10.780	10.380	10.480	9.690	16,700,590

← NewerPage 6 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.