Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	11.000	11.160	10.480	10.620	9.819	25,887,711
2025-05-06	10.500	10.980	10.380	10.840	10.022	33,674,340
2025-05-02	10.260	10.440	10.240	10.260	9.486	9,686,248
2025-04-30	9.570	10.400	9.540	10.380	9.597	35,958,059
2025-04-29	9.500	9.600	9.410	9.570	8.848	12,532,950
2025-04-28	9.260	9.500	9.210	9.400	8.691	18,674,170
2025-04-25	9.660	9.680	9.190	9.230	8.534	42,157,480
2025-04-24	9.010	9.640	9.010	9.630	8.904	27,001,311
2025-04-23	9.790	9.790	8.930	9.010	8.330	26,255,789
2025-04-22	9.590	9.880	9.310	9.690	8.959	40,210,793
2025-04-17	9.080	9.700	9.080	9.380	8.672	16,391,141
2025-04-16	9.350	9.540	8.940	9.160	8.469	12,749,980
2025-04-15	9.460	9.570	9.220	9.350	8.645	13,461,770
2025-04-14	9.330	9.500	9.170	9.460	8.746	16,072,240
2025-04-11	9.000	9.260	8.950	9.070	8.386	23,439,141
2025-04-10	8.800	9.040	8.700	8.800	8.136	13,742,600
2025-04-09	8.430	8.620	8.000	8.570	7.924	20,414,311
2025-04-08	8.280	8.670	8.200	8.650	7.998	39,913,922
2025-04-07	8.810	8.810	7.820	7.930	7.332	41,950,969
2025-04-03	9.400	9.890	9.400	9.730	8.996	33,923,398
2025-04-02	9.120	9.880	8.840	9.800	9.061	56,103,398
2025-04-01	8.810	9.240	8.730	8.900	8.229	21,351,850
2025-03-31	9.150	9.150	8.630	8.810	8.145	17,453,109
2025-03-28	9.190	9.330	9.050	9.170	8.478	21,580,619
2025-03-27	8.660	9.030	8.610	9.030	8.349	14,850,240
2025-03-26	8.800	8.840	8.580	8.660	8.007	7,507,056
2025-03-25	8.620	8.880	8.570	8.660	8.007	12,754,070
2025-03-24	8.810	8.880	8.520	8.620	7.970	15,623,810
2025-03-21	9.130	9.130	8.670	8.810	8.145	30,513,609
2025-03-20	9.600	9.650	9.090	9.130	8.441	15,247,360
2025-03-19	9.560	9.600	9.390	9.600	8.876	12,978,530
2025-03-18	9.930	9.930	9.440	9.650	8.922	22,509,350
2025-03-17	9.460	9.890	9.400	9.740	9.005	28,068,869
2025-03-14	9.140	9.350	8.920	9.310	8.608	27,241,600
2025-03-13	9.200	9.610	8.970	9.000	8.321	34,138,152
2025-03-12	9.080	9.740	9.030	9.170	8.478	26,272,289
2025-03-11	8.950	9.180	8.730	9.090	8.404	21,648,609
2025-03-10	9.040	9.170	8.830	8.950	8.275	16,477,760
2025-03-07	8.840	9.350	8.720	9.040	8.358	35,322,672
2025-03-06	8.830	8.860	8.580	8.790	8.127	21,807,881
2025-03-05	8.010	8.870	8.010	8.860	8.192	38,323,031
2025-03-04	7.580	8.070	7.530	7.970	7.369	13,267,700
2025-03-03	7.510	7.890	7.460	7.570	6.999	14,811,660
2025-02-28	7.930	7.930	7.460	7.510	6.944	12,838,870
2025-02-27	7.810	8.090	7.700	7.930	7.332	10,860,310
2025-02-26	7.750	7.960	7.750	7.810	7.221	10,191,190
2025-02-25	8.010	8.060	7.740	7.750	7.165	11,982,740
2025-02-24	7.960	8.190	7.890	8.060	7.452	15,187,660
2025-02-21	7.900	8.130	7.820	7.960	7.360	11,321,450
2025-02-20	7.890	7.920	7.700	7.830	7.239	6,855,115
2025-02-19	7.800	7.900	7.730	7.900	7.304	6,828,820
2025-02-18	7.580	7.900	7.550	7.900	7.304	11,738,270
2025-02-17	7.720	7.850	7.510	7.550	6.981	7,232,034
2025-02-14	7.390	7.970	7.390	7.850	7.258	17,843,100
2025-02-13	7.500	7.650	7.320	7.390	6.833	13,233,210
2025-02-12	7.450	7.620	7.450	7.480	6.916	11,098,830
2025-02-11	7.470	7.510	7.340	7.400	6.842	11,556,420
2025-02-10	7.500	7.550	7.350	7.480	6.916	10,206,750
2025-02-07	7.400	7.530	7.340	7.490	6.925	15,544,670
2025-02-06	7.100	7.390	7.090	7.360	6.805	17,581,301

← NewerPage 7 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.