Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	7.020	7.110	6.880	7.100	6.564	17,141,369
2025-02-04	7.030	7.090	6.880	7.030	6.500	8,298,570
2025-02-03	6.930	6.980	6.670	6.920	6.398	6,098,632
2025-01-28	6.850	7.010	6.760	7.010	6.481	2,750,800
2025-01-27	6.940	7.070	6.750	6.780	6.269	5,763,197
2025-01-24	6.760	6.980	6.760	6.940	6.417	3,737,735
2025-01-23	6.760	6.860	6.730	6.760	6.250	7,705,821
2025-01-22	7.050	7.050	6.760	6.760	6.250	6,307,369
2025-01-21	7.020	7.060	6.920	7.060	6.528	4,965,585
2025-01-20	6.800	7.050	6.800	6.940	6.417	9,932,017
2025-01-17	6.820	6.880	6.680	6.770	6.259	5,592,100
2025-01-16	6.800	6.920	6.710	6.800	6.287	6,004,032
2025-01-15	6.790	6.830	6.720	6.800	6.287	4,628,567
2025-01-14	6.640	6.810	6.570	6.790	6.278	5,857,178
2025-01-13	6.620	6.630	6.430	6.600	6.102	8,165,568
2025-01-10	6.750	6.760	6.600	6.620	6.121	5,524,728
2025-01-09	6.770	6.790	6.660	6.660	6.158	4,807,076
2025-01-08	6.720	6.780	6.680	6.710	6.204	5,724,616
2025-01-07	6.600	6.840	6.600	6.720	6.213	8,469,601
2025-01-06	6.690	6.790	6.520	6.650	6.148	10,522,820
2025-01-03	6.500	6.630	6.480	6.610	6.111	9,641,156
2025-01-02	6.730	6.730	6.500	6.510	6.019	6,701,790
2024-12-31	6.660	6.830	6.660	6.730	6.222	4,665,082
2024-12-30	6.700	6.720	6.480	6.660	6.158	10,324,350
2024-12-27	6.720	6.760	6.610	6.620	6.121	9,499,415
2024-12-24	6.770	6.770	6.690	6.740	6.232	1,254,200
2024-12-23	6.680	6.720	6.650	6.690	6.185	4,424,262
2024-12-20	6.600	6.750	6.580	6.610	6.111	13,819,570
2024-12-19	6.670	6.670	6.560	6.600	6.102	7,099,835
2024-12-18	6.600	6.710	6.600	6.670	6.167	3,612,595
2024-12-17	6.680	6.720	6.520	6.580	6.084	7,304,271
2024-12-16	6.890	6.930	6.620	6.680	6.176	10,454,900
2024-12-13	7.060	7.100	6.890	6.890	6.370	10,561,510
2024-12-12	7.050	7.250	6.960	7.140	6.601	12,402,380
2024-12-11	7.030	7.160	6.990	7.050	6.518	6,662,094
2024-12-10	7.380	7.410	6.980	7.020	6.491	14,101,110
2024-12-09	7.040	7.230	6.920	7.230	6.500	11,436,050
2024-12-06	7.000	7.180	6.970	7.040	6.329	8,655,143
2024-12-05	7.100	7.120	6.950	6.990	6.284	12,919,290
2024-12-04	7.190	7.280	7.100	7.150	6.428	6,408,778
2024-12-03	7.210	7.310	7.060	7.190	6.464	10,334,580
2024-12-02	7.100	7.280	6.920	7.280	6.545	12,380,230
2024-11-29	7.160	7.330	7.120	7.130	6.410	6,695,704
2024-11-28	7.310	7.310	7.050	7.110	6.392	15,111,510
2024-11-27	6.860	7.350	6.860	7.330	6.590	32,203,760
2024-11-26	7.000	7.220	6.830	6.860	6.167	18,116,221
2024-11-25	7.240	7.240	7.000	7.070	6.356	26,878,711
2024-11-22	7.050	7.270	7.020	7.080	6.365	9,186,303
2024-11-21	7.300	7.300	7.020	7.040	6.329	13,715,210
2024-11-20	7.250	7.420	7.160	7.360	6.617	4,870,542
2024-11-19	7.360	7.380	7.210	7.250	6.518	4,537,890
2024-11-18	7.130	7.340	7.130	7.280	6.545	4,825,624
2024-11-15	7.070	7.280	7.070	7.160	6.437	5,782,348
2024-11-14	7.150	7.280	7.090	7.120	6.401	8,722,683
2024-11-13	7.310	7.310	7.170	7.250	6.518	5,213,259
2024-11-12	7.330	7.720	7.290	7.330	6.590	9,976,105
2024-11-11	7.350	7.430	7.310	7.390	6.644	10,087,610
2024-11-08	7.760	7.890	7.480	7.500	6.742	6,332,483
2024-11-07	7.470	7.750	7.350	7.710	6.931	10,057,200
2024-11-06	7.350	7.500	7.350	7.490	6.734	13,765,440

← NewerPage 8 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.