Chow Tai Fook Jewellery Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 7.350 | 7.450 | 7.260 | 7.440 | 6.689 | 10,062,400 |
| 2024-11-04 | 7.380 | 7.410 | 7.270 | 7.400 | 6.653 | 10,498,270 |
| 2024-11-01 | 7.450 | 7.530 | 7.230 | 7.290 | 6.554 | 8,224,000 |
| 2024-10-31 | 7.370 | 7.470 | 7.350 | 7.360 | 6.617 | 6,041,400 |
| 2024-10-30 | 7.500 | 7.500 | 7.250 | 7.370 | 6.626 | 6,700,876 |
| 2024-10-29 | 7.640 | 7.640 | 7.390 | 7.490 | 6.734 | 7,542,200 |
| 2024-10-28 | 7.420 | 7.650 | 7.330 | 7.530 | 6.769 | 4,845,200 |
| 2024-10-25 | 7.440 | 7.520 | 7.360 | 7.420 | 6.671 | 8,192,600 |
| 2024-10-24 | 7.630 | 7.730 | 7.380 | 7.400 | 6.653 | 17,944,740 |
| 2024-10-23 | 7.570 | 8.040 | 7.570 | 7.850 | 7.057 | 29,052,131 |
| 2024-10-22 | 7.000 | 7.400 | 7.000 | 7.280 | 6.545 | 14,363,800 |
| 2024-10-21 | 7.140 | 7.170 | 7.020 | 7.050 | 6.338 | 11,974,530 |
| 2024-10-18 | 6.990 | 7.180 | 6.870 | 7.150 | 6.428 | 9,772,259 |
| 2024-10-17 | 6.880 | 7.070 | 6.830 | 6.880 | 6.185 | 8,541,240 |
| 2024-10-16 | 6.980 | 7.030 | 6.740 | 6.880 | 6.185 | 7,998,271 |
| 2024-10-15 | 7.190 | 7.370 | 6.890 | 6.950 | 6.248 | 18,172,400 |
| 2024-10-14 | 7.530 | 7.530 | 6.840 | 7.150 | 6.428 | 23,200,689 |
| 2024-10-10 | 7.360 | 7.740 | 7.360 | 7.530 | 6.769 | 14,086,620 |
| 2024-10-09 | 7.470 | 7.690 | 6.890 | 7.180 | 6.455 | 19,615,910 |
| 2024-10-08 | 8.600 | 8.600 | 7.320 | 7.380 | 6.635 | 31,714,199 |
| 2024-10-07 | 8.420 | 8.790 | 8.390 | 8.590 | 7.722 | 15,296,450 |
| 2024-10-04 | 8.180 | 8.330 | 8.020 | 8.290 | 7.453 | 9,465,597 |
| 2024-10-03 | 8.670 | 8.680 | 8.000 | 8.280 | 7.444 | 15,727,820 |
| 2024-10-02 | 8.760 | 8.880 | 8.390 | 8.710 | 7.830 | 28,868,850 |
| 2024-09-30 | 8.400 | 8.900 | 8.320 | 8.750 | 7.866 | 41,821,832 |
| 2024-09-27 | 7.730 | 8.000 | 7.580 | 7.910 | 7.111 | 29,953,770 |
| 2024-09-26 | 6.740 | 7.560 | 6.740 | 7.540 | 6.778 | 18,713,881 |
| 2024-09-25 | 7.010 | 7.260 | 6.700 | 6.740 | 6.059 | 11,785,390 |
| 2024-09-24 | 6.330 | 6.800 | 6.300 | 6.800 | 6.113 | 14,024,320 |
| 2024-09-23 | 6.390 | 6.460 | 6.300 | 6.320 | 5.682 | 5,272,131 |
| 2024-09-20 | 6.270 | 6.450 | 6.230 | 6.390 | 5.745 | 11,496,190 |
| 2024-09-19 | 6.080 | 6.320 | 6.080 | 6.290 | 5.655 | 8,713,543 |
| 2024-09-17 | 6.000 | 6.160 | 5.980 | 6.080 | 5.466 | 4,575,090 |
| 2024-09-16 | 6.060 | 6.060 | 5.880 | 6.000 | 5.394 | 3,233,579 |
| 2024-09-13 | 5.860 | 6.030 | 5.860 | 5.970 | 5.367 | 7,447,747 |
| 2024-09-12 | 6.200 | 6.200 | 5.830 | 5.860 | 5.268 | 12,434,160 |
| 2024-09-11 | 6.070 | 6.160 | 6.000 | 6.110 | 5.493 | 9,188,364 |
| 2024-09-10 | 5.950 | 6.280 | 5.920 | 6.190 | 5.565 | 14,382,160 |
| 2024-09-09 | 6.120 | 6.120 | 5.880 | 5.950 | 5.349 | 9,358,205 |
| 2024-09-05 | 6.070 | 6.210 | 6.030 | 6.120 | 5.502 | 9,705,097 |
| 2024-09-04 | 6.300 | 6.300 | 6.080 | 6.140 | 5.520 | 10,134,680 |
| 2024-09-03 | 6.480 | 6.480 | 6.280 | 6.300 | 5.664 | 6,698,817 |
| 2024-09-02 | 6.610 | 6.620 | 6.320 | 6.380 | 5.736 | 8,686,601 |
| 2024-08-30 | 6.600 | 6.830 | 6.570 | 6.650 | 5.978 | 17,755,660 |
| 2024-08-29 | 6.400 | 6.630 | 6.390 | 6.600 | 5.933 | 7,899,162 |
| 2024-08-28 | 6.620 | 6.660 | 6.430 | 6.440 | 5.790 | 9,061,824 |
| 2024-08-27 | 6.680 | 6.700 | 6.510 | 6.620 | 5.951 | 6,833,947 |
| 2024-08-26 | 6.640 | 6.760 | 6.640 | 6.710 | 6.032 | 7,752,122 |
| 2024-08-23 | 6.580 | 6.660 | 6.510 | 6.640 | 5.969 | 6,730,638 |
| 2024-08-22 | 6.570 | 6.710 | 6.570 | 6.690 | 6.014 | 6,477,630 |
| 2024-08-21 | 6.770 | 6.770 | 6.490 | 6.570 | 5.906 | 8,998,921 |
| 2024-08-20 | 6.750 | 6.850 | 6.690 | 6.770 | 6.086 | 5,559,573 |
| 2024-08-19 | 6.760 | 6.820 | 6.660 | 6.720 | 6.041 | 10,190,070 |
| 2024-08-16 | 6.550 | 6.770 | 6.550 | 6.690 | 6.014 | 6,213,350 |
| 2024-08-15 | 6.640 | 6.660 | 6.480 | 6.540 | 5.879 | 6,879,211 |
| 2024-08-14 | 6.560 | 6.660 | 6.520 | 6.640 | 5.969 | 5,014,170 |
| 2024-08-13 | 6.600 | 6.620 | 6.480 | 6.520 | 5.861 | 4,044,113 |
| 2024-08-12 | 6.640 | 6.680 | 6.540 | 6.580 | 5.915 | 4,172,699 |
| 2024-08-09 | 6.600 | 6.740 | 6.600 | 6.630 | 5.960 | 4,345,336 |
| 2024-08-08 | 6.700 | 6.700 | 6.470 | 6.590 | 5.924 | 5,431,738 |
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.