Chow Tai Fook (OP: CJEWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 1.280 | 1.280 | 1.280 | 1.280 | 4,500 | +0.02(+1.59%) |
| Sep 29, 2014 | 1.260 | 1.260 | 1.260 | 1.260 | 4,000 | -0.05(-3.82%) |
| Sep 26, 2014 | 1.310 | 1.310 | 1.310 | 1.310 | 500 | -0.05(-3.68%) |
| Sep 25, 2014 | 1.360 | 1.360 | 1.360 | 1.360 | 100 | -0.01(-0.73%) |
| Sep 18, 2014 | 1.370 | 1.370 | 1.370 | 0 | -0.03(-2.14%) | |
| Sep 17, 2014 | 1.430 | 1.430 | 1.400 | 1.400 | 900 | -0.07(-4.76%) |
| Sep 15, 2014 | 1.470 | 1.470 | 1.470 | 0 | -0.03(-2.00%) | |
| Sep 09, 2014 | 1.500 | 1.500 | 1.500 | 17,617 | +0.02(+1.35%) | |
| Sep 05, 2014 | 1.480 | 1.480 | 1.480 | 0 | +0.04(+3.14%) | |
| Sep 04, 2014 | 1.430 | 1.435 | 1.430 | 1.435 | 13,000 | -0.00(-0.35%) |
| Sep 02, 2014 | 1.440 | 1.440 | 1.440 | 0 | -0.02(-1.37%) | |
| Aug 27, 2014 | 1.460 | 1.460 | 1.460 | 0 | -0.01(-0.68%) | |
| Aug 26, 2014 | 1.470 | 1.470 | 1.470 | 1.470 | 4,055 | -0.01(-0.68%) |
| Aug 22, 2014 | 1.480 | 1.480 | 1.480 | 0 | +0.02(+1.37%) | |
| Aug 21, 2014 | 1.475 | 1.475 | 1.460 | 1.460 | 3,800 | +0.03(+2.10%) |
| Aug 20, 2014 | 1.462 | 1.462 | 1.430 | 1.430 | 1,405 | -0.02(-1.52%) |
| Aug 15, 2014 | 1.452 | 1.452 | 1.452 | 76 | +0.02(+1.54%) | |
| Aug 11, 2014 | 1.430 | 1.430 | 1.430 | 0 | -0.00(-0.01%) | |
| Aug 06, 2014 | 1.430 | 1.430 | 1.430 | 0 | -0.06(-4.01%) | |
| Aug 05, 2014 | 1.465 | 1.490 | 1.440 | 1.490 | 3,000 | +0.04(+3.11%) |
| Aug 04, 2014 | 1.440 | 1.445 | 1.440 | 1.445 | 1,890 | -0.00(-0.34%) |
| Jul 31, 2014 | 1.450 | 1.450 | 1.450 | 0 | +0.02(+1.40%) | |
| Jul 30, 2014 | 1.430 | 1.450 | 1.430 | 1.430 | 9,866 | +0.00(+0.00%) |
| Jul 25, 2014 | 1.430 | 1.430 | 1.430 | 1.430 | 12,201 | +0.00(+0.00%) |
| Jul 23, 2014 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 | +0.02(+1.20%) |
| Jul 22, 2014 | 1.410 | 1.413 | 1.410 | 1.413 | 5,000 | -0.01(-0.49%) |
| Jul 21, 2014 | 1.420 | 1.420 | 1.420 | 1.420 | 400 | -0.01(-0.70%) |
| Jul 18, 2014 | 1.446 | 1.446 | 1.430 | 1.430 | 666 | +0.00(+0.00%) |
| Jul 17, 2014 | 1.430 | 1.430 | 1.430 | 1.430 | 5,280 | -0.02(-1.38%) |
| Jul 16, 2014 | 1.462 | 1.462 | 1.450 | 1.450 | 2,000 | -0.04(-2.68%) |
| Jul 15, 2014 | 1.450 | 1.490 | 1.430 | 1.490 | 3,800 | +0.01(+0.68%) |
| Jul 11, 2014 | 1.480 | 1.480 | 1.480 | 0 | -0.02(-1.33%) | |
| Jul 10, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 400 | -0.07(-4.46%) |
| Jul 08, 2014 | 1.570 | 1.570 | 1.570 | 0 | +0.05(+3.29%) | |
| Jul 02, 2014 | 1.520 | 1.520 | 1.520 | 0 | +0.01(+0.66%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.