Chow Tai Fook Jewellery Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.150	11.380	11.020	11.270	11.270	13,725,660
2026-10-16	11.190	11.250	11.030	11.180	11.180	16,133,867
2026-10-15	10.750	11.060	10.730	11.040	11.040	14,275,615
2026-10-14	10.740	10.870	10.660	10.750	10.750	9,314,112
2026-10-13	10.720	10.770	10.420	10.740	10.740	15,961,768
2026-10-12	11.220	11.430	10.670	10.720	10.720	34,599,035
2026-10-09	10.950	11.190	10.820	11.180	11.180	13,888,992
2026-10-08	10.990	11.040	10.790	10.800	10.800	9,628,375
2026-10-07	10.910	11.010	10.840	10.990	10.990	2,620,520
2026-10-06	10.960	11.060	10.800	10.910	10.910	7,996,294
2026-10-05	10.930	10.940	10.760	10.910	10.910	6,437,078
2026-10-02	10.960	10.960	10.750	10.860	10.860	12,408,395
2026-09-30	10.750	10.980	10.620	10.960	10.960	11,231,438
2026-09-29	10.970	10.970	10.760	10.770	10.770	13,379,659
2026-09-28	10.990	11.100	10.750	10.940	10.940	8,038,483
2026-09-25	10.960	11.080	10.800	10.970	10.970	7,049,572
2026-09-24	11.010	11.190	10.910	10.940	10.940	8,152,882
2026-09-23	11.090	11.100	10.980	11.010	11.010	7,350,577
2026-09-22	11.070	11.100	10.920	11.010	11.010	7,947,837
2026-09-21	11.050	11.200	10.920	11.070	11.070	10,567,640
2026-09-18	11.080	11.140	10.970	11.050	11.050	14,003,427
2026-09-17	11.180	11.190	10.870	11.030	11.030	20,925,527
2026-09-16	11.360	11.360	10.950	11.290	11.290	12,539,371
2026-09-15	11.530	11.570	11.030	11.100	11.100	29,148,068
2026-09-14	11.870	11.870	11.440	11.530	11.530	14,005,863
2026-09-11	11.940	11.940	11.470	11.670	11.670	26,807,852
2026-09-10	12.220	12.260	11.940	11.940	11.940	7,306,058
2026-09-09	12.280	12.280	12.020	12.140	12.140	13,046,366
2026-09-08	11.950	12.280	11.940	12.280	12.280	9,331,666
2026-09-07	12.000	12.160	11.920	11.970	11.970	12,809,773
2026-09-04	12.130	12.270	12.070	12.080	12.080	16,423,555
2026-09-03	12.570	12.640	11.940	12.040	12.040	36,604,012
2026-09-02	12.660	12.660	12.220	12.570	12.570	25,106,473
2026-09-01	12.950	12.950	12.710	12.770	12.770	9,422,033
2026-08-31	13.240	13.470	12.620	12.960	12.960	40,205,059
2026-08-28	13.340	13.680	13.120	13.600	13.600	11,805,481
2026-08-27	13.470	13.570	13.270	13.340	13.340	15,441,302
2026-08-26	13.610	13.760	13.420	13.470	13.470	11,459,613
2026-08-25	13.680	13.860	13.520	13.610	13.610	18,939,645
2026-08-24	13.660	13.840	13.420	13.530	13.530	17,953,164
2026-08-21	13.630	13.690	13.340	13.540	13.540	16,955,549
2026-08-20	12.910	13.670	12.800	13.390	13.390	32,336,287
2026-08-19	12.620	12.780	12.420	12.670	12.670	13,695,529
2026-08-18	12.630	12.780	12.550	12.640	12.640	15,961,033
2026-08-17	12.560	12.710	12.380	12.620	12.620	12,940,332
2026-08-14	12.310	12.470	12.210	12.400	12.400	9,148,331
2026-08-13	12.500	12.500	12.250	12.310	12.310	8,877,361
2026-08-12	12.530	12.580	12.340	12.400	12.400	7,143,189
2026-08-11	13.110	13.120	12.570	12.580	12.580	11,922,902
2026-08-10	12.350	13.140	12.230	13.030	13.030	30,352,766
2026-08-07	12.330	12.400	12.080	12.220	12.220	10,512,524
2026-08-06	11.860	12.350	11.800	12.310	12.310	28,063,893
2026-08-05	11.900	11.930	11.600	11.860	11.860	14,590,425
2026-08-04	12.490	12.520	12.130	12.200	11.750	10,393,955
2026-08-03	12.370	12.500	12.220	12.490	12.029	9,619,206
2026-07-31	12.190	12.380	12.050	12.370	11.914	11,325,000
2026-07-30	12.110	12.250	12.050	12.100	11.654	8,231,375
2026-07-29	12.200	12.300	11.950	12.100	11.654	12,281,240
2026-07-28	12.660	12.720	11.870	12.080	11.634	24,797,922
2026-07-27	12.420	12.590	12.270	12.590	12.126	13,931,367

Page 1 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.