Chow Tai Fook Jewellery Group Limited 1929
HKEX · Hong Kong SAR China · Consumer Durables
HKD 10.96+0.19 (+1.76%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 10.96 | +1.76% | HKD 10.75 | HKD 10.98 | HKD 10.62 | 11.23M |
| 2026-09-29 | HKD 10.77 | -1.55% | HKD 10.97 | HKD 10.97 | HKD 10.76 | 13.38M |
| 2026-09-28 | HKD 10.94 | -0.27% | HKD 10.99 | HKD 11.10 | HKD 10.75 | 8.04M |
| 2026-09-25 | HKD 10.97 | +0.27% | HKD 10.96 | HKD 11.08 | HKD 10.80 | 7.05M |
| 2026-09-24 | HKD 10.94 | -0.64% | HKD 11.01 | HKD 11.19 | HKD 10.91 | 8.15M |
| 2026-09-23 | HKD 11.01 | 0.00% | HKD 11.09 | HKD 11.10 | HKD 10.98 | 7.35M |
| 2026-09-22 | HKD 11.01 | -0.54% | HKD 11.07 | HKD 11.10 | HKD 10.92 | 7.95M |
| 2026-09-21 | HKD 11.07 | +0.18% | HKD 11.05 | HKD 11.20 | HKD 10.92 | 10.57M |
| 2026-09-18 | HKD 11.05 | +0.18% | HKD 11.08 | HKD 11.14 | HKD 10.97 | 14.00M |
| 2026-09-17 | HKD 11.03 | -2.30% | HKD 11.18 | HKD 11.19 | HKD 10.87 | 20.93M |
| 2026-09-16 | HKD 11.29 | +1.71% | HKD 11.36 | HKD 11.36 | HKD 10.95 | 12.54M |
| 2026-09-15 | HKD 11.10 | -3.73% | HKD 11.53 | HKD 11.57 | HKD 11.03 | 29.15M |
| 2026-09-14 | HKD 11.53 | -1.20% | HKD 11.87 | HKD 11.87 | HKD 11.44 | 14.01M |
| 2026-09-11 | HKD 11.67 | -2.26% | HKD 11.94 | HKD 11.94 | HKD 11.47 | 26.81M |
| 2026-09-10 | HKD 11.94 | -1.65% | HKD 12.22 | HKD 12.26 | HKD 11.94 | 7.31M |
| 2026-09-09 | HKD 12.14 | -1.14% | HKD 12.28 | HKD 12.28 | HKD 12.02 | 13.05M |
| 2026-09-08 | HKD 12.28 | +2.59% | HKD 11.95 | HKD 12.28 | HKD 11.94 | 9.33M |
| 2026-09-07 | HKD 11.97 | -0.91% | HKD 12.00 | HKD 12.16 | HKD 11.92 | 12.81M |
| 2026-09-04 | HKD 12.08 | +0.33% | HKD 12.13 | HKD 12.27 | HKD 12.07 | 16.42M |
| 2026-09-03 | HKD 12.04 | -4.22% | HKD 12.57 | HKD 12.64 | HKD 11.94 | 36.60M |
| 2026-09-02 | HKD 12.57 | -1.57% | HKD 12.66 | HKD 12.66 | HKD 12.22 | 25.11M |
| 2026-09-01 | HKD 12.77 | -1.47% | HKD 12.95 | HKD 12.95 | HKD 12.71 | 9.42M |
| 2026-08-31 | HKD 12.96 | -4.71% | HKD 13.24 | HKD 13.47 | HKD 12.62 | 40.21M |
| 2026-08-28 | HKD 13.60 | +1.95% | HKD 13.34 | HKD 13.68 | HKD 13.12 | 11.81M |
| 2026-08-27 | HKD 13.34 | -0.97% | HKD 13.47 | HKD 13.57 | HKD 13.27 | 15.44M |
| 2026-08-26 | HKD 13.47 | -1.03% | HKD 13.61 | HKD 13.76 | HKD 13.42 | 11.46M |
| 2026-08-25 | HKD 13.61 | +0.59% | HKD 13.68 | HKD 13.86 | HKD 13.52 | 18.94M |
| 2026-08-24 | HKD 13.53 | -0.07% | HKD 13.66 | HKD 13.84 | HKD 13.42 | 17.95M |
| 2026-08-21 | HKD 13.54 | +1.12% | HKD 13.63 | HKD 13.69 | HKD 13.34 | 16.96M |
| 2026-08-20 | HKD 13.39 | +5.68% | HKD 12.91 | HKD 13.67 | HKD 12.80 | 32.34M |
| 2026-08-19 | HKD 12.67 | +0.24% | HKD 12.62 | HKD 12.78 | HKD 12.42 | 13.70M |
| 2026-08-18 | HKD 12.64 | +0.16% | HKD 12.63 | HKD 12.78 | HKD 12.55 | 15.96M |
| 2026-08-17 | HKD 12.62 | +1.77% | HKD 12.56 | HKD 12.71 | HKD 12.38 | 12.94M |
| 2026-08-14 | HKD 12.40 | +0.73% | HKD 12.31 | HKD 12.47 | HKD 12.21 | 9.15M |
| 2026-08-13 | HKD 12.31 | -0.73% | HKD 12.50 | HKD 12.50 | HKD 12.25 | 8.88M |
| 2026-08-12 | HKD 12.40 | -1.43% | HKD 12.53 | HKD 12.58 | HKD 12.34 | 7.14M |
| 2026-08-11 | HKD 12.58 | -3.45% | HKD 13.11 | HKD 13.12 | HKD 12.57 | 11.92M |
| 2026-08-10 | HKD 13.03 | +6.63% | HKD 12.35 | HKD 13.14 | HKD 12.23 | 30.35M |
| 2026-08-07 | HKD 12.22 | -0.73% | HKD 12.33 | HKD 12.40 | HKD 12.08 | 10.51M |
| 2026-08-06 | HKD 12.31 | +3.79% | HKD 11.86 | HKD 12.35 | HKD 11.80 | 28.06M |
| 2026-08-05 | HKD 11.86 | -2.79% | HKD 11.90 | HKD 11.93 | HKD 11.60 | 14.59M |
| 2026-08-04 | HKD 12.20 | -2.32% | HKD 12.49 | HKD 12.52 | HKD 12.13 | 10.39M |
| 2026-08-03 | HKD 12.49 | +0.97% | HKD 12.37 | HKD 12.50 | HKD 12.22 | 9.62M |
| 2026-07-31 | HKD 12.37 | +2.23% | HKD 12.19 | HKD 12.38 | HKD 12.05 | 11.33M |
| 2026-07-30 | HKD 12.10 | 0.00% | HKD 12.11 | HKD 12.25 | HKD 12.05 | 8.23M |
| 2026-07-29 | HKD 12.10 | +0.17% | HKD 12.20 | HKD 12.30 | HKD 11.95 | 12.28M |
| 2026-07-28 | HKD 12.08 | -4.05% | HKD 12.66 | HKD 12.72 | HKD 11.87 | 24.80M |
| 2026-07-27 | HKD 12.59 | +3.03% | HKD 12.42 | HKD 12.59 | HKD 12.27 | 13.93M |
| 2026-07-24 | HKD 12.22 | -2.32% | HKD 12.51 | HKD 12.51 | HKD 12.09 | 18.08M |
| 2026-07-23 | HKD 12.51 | +1.46% | HKD 12.48 | HKD 12.65 | HKD 12.33 | 18.89M |
| 2026-07-22 | HKD 12.33 | +0.08% | HKD 12.40 | HKD 12.45 | HKD 12.22 | 11.17M |
| 2026-07-21 | HKD 12.32 | +1.90% | HKD 12.09 | HKD 12.49 | HKD 12.02 | 18.76M |
| 2026-07-20 | HKD 12.09 | +2.28% | HKD 12.06 | HKD 12.09 | HKD 11.86 | 13.01M |
| 2026-07-17 | HKD 11.82 | -1.75% | HKD 12.10 | HKD 12.16 | HKD 11.67 | 14.73M |
| 2026-07-16 | HKD 12.03 | +1.78% | HKD 11.97 | HKD 12.22 | HKD 11.93 | 12.72M |
| 2026-07-15 | HKD 11.82 | +0.25% | HKD 11.80 | HKD 11.94 | HKD 11.70 | 8.45M |
| 2026-07-14 | HKD 11.79 | +1.38% | HKD 11.63 | HKD 11.84 | HKD 11.39 | 10.56M |
| 2026-07-13 | HKD 11.63 | +0.26% | HKD 11.60 | HKD 11.69 | HKD 11.50 | 8.33M |
| 2026-07-10 | HKD 11.60 | +1.67% | HKD 11.53 | HKD 11.67 | HKD 11.33 | 8.62M |
| 2026-07-09 | HKD 11.41 | -1.55% | HKD 11.56 | HKD 11.57 | HKD 11.33 | 9.76M |
| 2026-07-08 | HKD 11.59 | +1.93% | HKD 11.37 | HKD 11.68 | HKD 11.36 | 10.82M |
| 2026-07-07 | HKD 11.37 | -3.23% | HKD 11.69 | HKD 11.82 | HKD 11.26 | 16.61M |
| 2026-07-06 | HKD 11.75 | +1.64% | HKD 11.56 | HKD 11.85 | HKD 11.30 | 19.70M |
| 2026-07-03 | HKD 11.56 | +4.52% | HKD 11.06 | HKD 11.72 | HKD 11.06 | 17.96M |
| 2026-07-02 | HKD 11.06 | +1.47% | HKD 11.20 | HKD 11.32 | HKD 10.98 | 14.34M |
| 2026-06-30 | HKD 10.90 | -1.80% | HKD 11.10 | HKD 11.11 | HKD 10.75 | 22.61M |
| 2026-06-29 | HKD 11.10 | -1.68% | HKD 11.29 | HKD 11.46 | HKD 11.08 | 15.30M |
| 2026-06-26 | HKD 11.29 | +2.54% | HKD 11.02 | HKD 11.34 | HKD 10.88 | 17.91M |
| 2026-06-25 | HKD 11.01 | -4.09% | HKD 11.64 | HKD 11.64 | HKD 10.95 | 26.71M |
| 2026-06-24 | HKD 11.48 | -2.96% | HKD 11.85 | HKD 11.97 | HKD 11.23 | 14.18M |
| 2026-06-23 | HKD 11.83 | -3.19% | HKD 12.22 | HKD 12.29 | HKD 11.75 | 19.34M |
| 2026-06-22 | HKD 12.22 | -1.37% | HKD 12.33 | HKD 12.45 | HKD 12.10 | 28.83M |
| 2026-06-18 | HKD 12.39 | -1.35% | HKD 12.46 | HKD 12.57 | HKD 12.24 | 23.94M |
| 2026-06-17 | HKD 12.56 | -1.34% | HKD 12.81 | HKD 12.87 | HKD 12.47 | 11.74M |
| 2026-06-16 | HKD 12.73 | -1.32% | HKD 12.90 | HKD 12.97 | HKD 12.68 | 7.41M |
| 2026-06-15 | HKD 12.90 | +0.70% | HKD 13.11 | HKD 13.11 | HKD 12.73 | 16.29M |
| 2026-06-12 | HKD 12.81 | +15.20% | HKD 11.70 | HKD 13.20 | HKD 11.70 | 112.05M |
| 2026-06-11 | HKD 11.12 | -1.33% | HKD 11.15 | HKD 11.25 | HKD 10.96 | 11.47M |
| 2026-06-10 | HKD 11.27 | -0.44% | HKD 11.32 | HKD 11.50 | HKD 11.20 | 11.93M |
| 2026-06-09 | HKD 11.32 | -0.53% | HKD 11.48 | HKD 11.52 | HKD 11.29 | 12.24M |
| 2026-06-08 | HKD 11.38 | -1.98% | HKD 11.50 | HKD 11.55 | HKD 11.23 | 14.02M |
| 2026-06-05 | HKD 11.61 | +1.40% | HKD 12.50 | HKD 12.50 | HKD 11.44 | 21.25M |
| 2026-06-04 | HKD 11.45 | +0.17% | HKD 11.32 | HKD 11.57 | HKD 11.30 | 11.59M |
| 2026-06-03 | HKD 11.43 | -1.97% | HKD 11.65 | HKD 11.65 | HKD 11.36 | 11.37M |
| 2026-06-02 | HKD 11.66 | +0.52% | HKD 11.80 | HKD 11.92 | HKD 11.50 | 21.09M |
| 2026-06-01 | HKD 11.60 | +5.55% | HKD 10.99 | HKD 11.69 | HKD 10.97 | 38.64M |
| 2026-05-29 | HKD 10.99 | +1.20% | HKD 10.83 | HKD 11.12 | HKD 10.83 | 51.63M |
| 2026-05-28 | HKD 10.86 | -4.99% | HKD 11.37 | HKD 11.43 | HKD 10.75 | 30.25M |
| 2026-05-27 | HKD 11.43 | -0.26% | HKD 11.43 | HKD 11.45 | HKD 11.13 | 16.40M |
| 2026-05-26 | HKD 11.46 | +1.24% | HKD 11.50 | HKD 11.54 | HKD 11.17 | 19.25M |