Chow Tai Fook Jewellery Group

1929
🏛️ hong-kong →
15.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.92 14.20 13.72 14.02 1.4M
2021-12-30 13.52 13.92 13.46 13.82 1.5M
2021-12-29 13.80 13.88 13.58 13.68 2.2M
2021-12-28 13.90 14.10 13.84 13.90 3.6M
2021-12-24 14.32 14.32 13.78 14.00 2.1M
2021-12-23 13.88 14.14 13.84 14.00 3.1M
2021-12-22 14.02 14.18 13.82 13.88 5.0M
2021-12-21 13.42 14.06 13.38 14.02 4.4M
2021-12-20 13.52 13.74 13.30 13.40 11.4M
2021-12-17 13.94 14.20 13.54 13.74 10.8M
2021-12-16 13.86 14.20 13.64 14.12 4.8M
2021-12-15 13.80 14.24 13.78 14.16 5.5M
2021-12-14 14.00 14.10 13.72 13.88 6.0M
2021-12-13 14.00 14.28 13.92 13.94 8.2M
2021-12-10 14.40 14.40 14.08 14.10 4.2M
2021-12-09 14.04 14.42 13.98 14.42 5.0M
2021-12-08 13.50 14.00 13.50 14.00 6.3M
2021-12-07 13.90 13.98 13.54 13.76 7.1M
2021-12-06 13.98 14.02 13.62 13.96 6.4M
2021-12-03 14.40 14.48 13.98 14.06 3.7M
2021-12-02 13.96 14.42 13.80 14.38 8.6M
2021-12-01 14.16 14.48 13.88 13.96 11.9M
2021-11-30 14.38 14.80 13.82 13.98 22.0M
2021-11-29 14.60 14.78 14.40 14.56 6.3M
2021-11-26 14.76 15.06 14.54 14.68 11.1M
2021-11-25 15.24 15.24 14.54 14.76 18.2M
2021-11-24 16.38 16.38 14.52 15.24 26.5M
2021-11-23 16.96 17.18 16.64 17.02 3.7M
2021-11-22 17.04 17.20 16.82 16.96 6.4M
2021-11-19 16.80 17.12 16.62 17.04 3.7M
2021-11-18 17.22 17.34 16.90 17.14 4.3M
2021-11-17 17.68 17.90 17.38 17.54 3.9M
2021-11-16 16.90 17.70 16.70 17.68 5.5M
2021-11-15 16.68 17.06 16.62 16.70 2.0M
2021-11-12 16.68 16.80 16.36 16.68 3.5M
2021-11-11 16.36 16.58 16.12 16.48 3.0M
2021-11-10 16.74 16.80 16.04 16.36 3.6M
2021-11-09 16.52 16.74 16.42 16.56 3.5M
2021-11-08 16.46 16.70 16.02 16.18 6.3M
2021-11-05 16.96 17.36 16.62 16.68 9.4M
2021-11-04 16.26 16.98 16.24 16.96 10.3M
2021-11-03 15.80 16.10 15.62 16.06 4.7M
2021-11-02 15.40 16.24 15.38 15.72 7.5M
2021-11-01 15.62 15.88 15.42 15.44 3.8M
2021-10-29 15.50 15.94 15.28 15.92 5.8M
2021-10-28 15.62 15.64 15.32 15.56 5.7M
2021-10-27 15.76 15.86 15.36 15.42 8.4M
2021-10-26 16.38 16.44 15.42 15.78 13.4M
2021-10-25 16.70 16.90 16.28 16.38 7.8M
2021-10-22 16.94 16.94 16.12 16.76 8.2M
2021-10-21 17.04 17.10 16.74 16.86 4.7M
2021-10-20 17.90 17.90 16.92 17.02 10.7M
2021-10-19 17.80 18.14 17.70 17.94 4.5M
2021-10-18 17.70 18.54 17.52 17.90 17.6M
2021-10-15 17.00 18.40 16.80 18.40 27.5M
2021-10-12 16.20 16.58 16.16 16.44 4.2M
2021-10-11 15.88 16.66 15.88 16.20 5.0M
2021-10-08 15.18 15.92 15.18 15.82 5.8M
2021-10-07 14.94 15.20 14.68 15.18 3.3M
2021-10-06 14.92 15.10 14.62 14.76 3.8M
2021-10-05 14.52 15.14 14.50 14.98 3.2M
2021-10-04 14.94 15.00 14.56 14.82 4.7M
2021-09-30 15.10 15.24 14.90 14.90 5.4M
2021-09-29 14.90 15.46 14.72 15.20 4.1M
2021-09-28 15.58 15.80 14.88 14.90 6.8M
2021-09-27 15.16 15.78 14.96 15.48 6.3M
2021-09-24 15.40 15.50 15.00 15.24 4.9M
2021-09-23 15.60 15.66 15.12 15.36 3.8M
2021-09-21 15.32 15.48 15.08 15.44 3.6M
2021-09-20 15.96 15.96 15.18 15.32 6.6M
2021-09-17 15.76 16.08 15.56 16.08 5.9M
2021-09-16 16.08 16.22 15.30 15.62 5.1M
2021-09-15 16.04 16.58 16.04 16.08 4.4M
2021-09-14 16.02 16.40 16.02 16.04 3.6M
2021-09-13 16.44 16.56 16.08 16.34 1.9M
2021-09-10 16.48 16.60 16.26 16.56 3.0M
2021-09-09 15.98 16.50 15.82 16.34 6.2M
2021-09-08 16.44 16.44 15.74 16.20 6.5M
2021-09-07 15.90 16.92 15.90 16.44 8.3M
2021-09-06 15.86 16.08 15.68 16.04 3.2M
2021-09-03 16.00 16.06 15.80 15.88 4.5M
2021-09-02 16.70 16.76 16.02 16.06 3.1M
2021-09-01 15.76 16.70 15.70 16.56 9.1M
2021-08-31 14.66 15.76 14.58 15.76 14.2M
2021-08-30 14.84 14.86 14.52 14.80 4.1M
2021-08-27 14.36 14.88 14.36 14.70 6.1M
2021-08-26 14.38 14.76 14.30 14.32 3.2M
2021-08-25 14.66 14.82 14.54 14.72 3.1M
2021-08-24 14.70 14.90 14.58 14.66 3.4M
2021-08-23 13.80 14.80 13.80 14.42 6.6M
2021-08-20 14.20 14.20 13.40 13.80 10.8M
2021-08-19 15.24 15.24 14.12 14.20 8.3M
2021-08-18 15.40 15.42 15.14 15.22 2.6M
2021-08-17 15.24 15.28 15.04 15.20 5.3M
2021-08-16 15.20 15.44 15.18 15.24 3.4M
2021-08-13 15.30 15.50 15.04 15.18 2.1M
2021-08-12 15.20 15.42 15.02 15.38 4.9M
2021-08-11 15.10 15.22 14.88 15.06 3.7M
2021-08-10 14.60 15.16 14.60 15.06 4.9M
2021-08-09 14.88 15.08 14.42 14.82 11.9M
2021-08-06 15.10 15.22 14.78 14.88 5.1M
2021-08-05 15.58 15.68 15.06 15.08 4.9M
2021-08-04 15.36 15.72 15.16 15.36 5.9M
2021-08-03 15.84 15.84 15.16 15.36 5.0M
2021-08-02 16.36 16.40 15.70 16.08 6.0M
2021-07-30 16.52 16.78 15.78 16.26 9.9M
2021-07-29 16.36 16.78 15.60 16.34 11.9M
2021-07-28 15.32 15.76 14.88 15.38 13.9M
2021-07-27 16.26 16.48 14.92 15.32 12.5M
2021-07-26 16.08 16.58 15.94 16.02 4.7M
2021-07-23 16.32 16.48 15.84 16.02 4.9M
2021-07-22 16.34 16.54 16.24 16.42 4.1M
2021-07-21 16.30 16.70 15.96 16.18 5.5M
2021-07-20 16.08 16.22 15.68 16.08 5.2M
2021-07-19 15.80 16.40 15.80 16.26 6.3M
2021-07-16 15.60 16.42 15.42 16.02 11.6M
2021-07-15 15.64 15.84 15.46 15.60 10.8M
2021-07-14 17.58 17.58 15.60 15.70 19.9M
2021-07-13 17.00 17.70 16.86 17.58 6.1M
2021-07-12 17.10 17.38 16.82 17.00 6.8M
2021-07-09 16.74 17.20 16.62 17.10 7.7M
2021-07-08 17.46 17.58 16.34 16.68 14.5M
2021-07-07 16.90 17.50 16.72 17.46 9.7M
2021-07-06 17.72 17.88 17.14 17.46 5.8M
2021-07-05 17.74 18.00 17.64 17.70 5.1M
2021-07-02 17.80 18.12 17.50 17.58 8.5M
2021-06-30 17.58 17.88 17.50 17.74 9.1M
2021-06-29 17.58 17.66 17.30 17.44 5.0M
2021-06-28 17.30 17.60 17.02 17.40 7.0M
2021-06-25 17.28 17.50 17.10 17.30 10.8M
2021-06-24 17.16 17.26 16.86 16.98 7.0M
2021-06-23 16.50 17.22 16.46 17.16 8.8M
2021-06-22 16.62 16.76 16.20 16.50 11.0M
2021-06-21 16.48 16.54 16.04 16.50 7.8M
2021-06-18 16.18 16.54 16.16 16.54 16.7M
2021-06-17 15.94 16.22 15.62 16.18 14.5M
2021-06-16 16.44 16.44 15.84 15.94 6.0M
2021-06-15 15.70 16.10 15.64 16.08 17.3M
2021-06-11 15.52 15.64 15.18 15.52 12.0M
2021-06-10 16.12 16.20 15.20 15.34 16.0M
2021-06-09 15.08 16.30 15.08 16.00 30.1M
2021-06-08 14.84 15.32 14.82 15.08 11.1M
2021-06-07 14.98 15.12 14.54 15.12 8.8M
2021-06-04 14.90 15.14 14.58 14.82 10.6M
2021-06-03 15.10 15.30 14.50 14.70 16.5M
2021-06-02 14.90 15.10 14.64 14.82 10.6M
2021-06-01 15.00 15.00 14.54 14.66 10.0M
2021-05-31 14.78 14.98 14.68 14.90 11.7M
2021-05-28 14.38 14.64 14.30 14.54 58.1M
2021-05-27 14.24 14.70 14.06 14.38 179.2M
2021-05-26 13.90 14.48 13.82 14.20 24.5M
2021-05-25 13.44 14.04 13.36 13.88 19.9M
2021-05-24 13.56 13.60 13.26 13.48 10.1M
2021-05-21 13.14 13.66 13.02 13.56 15.9M
2021-05-20 12.84 13.46 12.84 13.18 13.0M
2021-05-18 13.48 13.48 12.52 12.84 18.9M
2021-05-17 13.30 13.72 13.12 13.48 14.0M
2021-05-14 13.30 13.30 13.02 13.08 7.9M
2021-05-13 13.12 13.28 12.90 13.06 11.1M
2021-05-12 13.12 13.86 12.92 13.12 33.5M
2021-05-11 12.50 12.50 12.06 12.36 6.2M
2021-05-10 12.32 12.72 12.28 12.56 6.8M
2021-05-07 12.24 12.38 11.96 12.02 8.2M
2021-05-06 12.28 12.38 11.94 12.10 4.4M
2021-05-05 12.18 12.36 12.10 12.22 3.5M
2021-05-04 12.14 12.52 12.06 12.18 5.6M
2021-05-03 12.54 12.54 12.14 12.28 5.1M
2021-04-30 12.50 12.68 12.48 12.54 4.6M
2021-04-29 12.50 12.74 12.48 12.58 3.8M
2021-04-28 12.60 12.60 12.36 12.46 2.9M
2021-04-27 12.58 12.60 12.42 12.52 3.1M
2021-04-26 12.50 12.72 12.34 12.50 3.8M
2021-04-23 12.50 12.60 12.32 12.50 3.1M
2021-04-22 12.32 12.70 12.32 12.52 4.4M
2021-04-21 12.60 12.80 12.32 12.50 4.6M
2021-04-20 12.66 12.74 12.52 12.60 4.3M
2021-04-19 12.60 12.80 12.06 12.62 6.9M
2021-04-16 13.00 13.00 12.42 12.60 13.8M
2021-04-15 12.92 13.18 12.82 12.90 6.0M
2021-04-14 13.10 13.16 12.70 12.98 8.5M
2021-04-13 13.26 13.48 12.98 13.10 16.1M
2021-04-12 13.26 13.36 12.70 12.86 12.4M
2021-04-09 13.00 13.12 12.76 13.08 9.4M
2021-04-08 12.52 13.14 12.52 12.98 9.6M
2021-04-07 12.56 12.96 12.40 12.86 18.5M
2021-04-01 11.98 12.60 11.90 12.40 17.1M
2021-03-31 11.84 11.96 11.70 11.88 5.9M
2021-03-30 11.72 11.96 11.70 11.74 7.2M
2021-03-29 11.18 11.98 10.96 11.72 12.8M
2021-03-26 10.64 11.10 10.64 11.02 3.8M
2021-03-25 10.60 10.82 10.52 10.80 3.3M
2021-03-24 10.72 10.88 10.64 10.78 4.9M
2021-03-23 11.08 11.10 10.70 10.90 5.5M
2021-03-22 11.10 11.34 11.02 11.08 1.4M
2021-03-19 11.36 11.44 11.12 11.18 5.4M
2021-03-18 10.96 11.56 10.92 11.38 9.2M
2021-03-17 11.18 11.28 10.92 10.96 3.1M
2021-03-16 10.94 11.28 10.94 11.12 4.8M
2021-03-15 10.94 11.40 10.84 10.94 6.2M
2021-03-12 11.16 11.16 10.90 10.94 3.4M
2021-03-11 10.50 11.18 10.50 11.12 5.9M
2021-03-10 10.50 10.76 10.42 10.60 4.0M
2021-03-09 10.62 10.68 10.20 10.40 8.8M
2021-03-08 11.32 11.34 10.60 10.62 8.0M
2021-03-05 11.16 11.34 11.00 11.18 9.9M
2021-03-04 10.96 11.40 10.82 11.28 6.3M
2021-03-03 10.54 11.38 10.50 11.08 9.6M
2021-03-02 10.74 10.98 10.38 10.48 3.7M
2021-03-01 10.72 11.00 10.60 10.68 1.9M
2021-02-26 10.70 10.86 10.30 10.66 6.0M
2021-02-25 11.30 11.34 10.86 11.06 7.4M
2021-02-24 11.76 11.76 10.82 11.20 13.5M
2021-02-23 11.24 11.68 11.10 11.68 8.0M
2021-02-22 11.60 11.74 11.10 11.16 7.3M
2021-02-19 10.76 11.76 10.62 11.44 19.4M
2021-02-18 10.26 10.70 10.14 10.58 8.9M
2021-02-17 10.64 10.74 10.10 10.24 7.4M
2021-02-16 10.14 10.74 10.00 10.70 14.1M
2021-02-11 10.00 10.10 9.89 9.97 0.9M
2021-02-10 9.91 10.10 9.91 10.04 4.4M
2021-02-09 10.06 10.20 9.88 9.95 3.3M
2021-02-08 9.80 10.20 9.74 10.16 5.4M
2021-02-05 9.65 9.79 9.62 9.65 1.9M
2021-02-04 9.66 9.85 9.65 9.73 4.8M
2021-02-03 9.79 9.90 9.57 9.66 8.5M
2021-02-02 9.50 9.79 9.50 9.60 2.6M
2021-02-01 9.31 9.53 9.31 9.50 2.9M
2021-01-29 9.55 9.55 9.30 9.35 3.7M
2021-01-28 9.55 9.68 9.33 9.46 7.6M
2021-01-27 9.65 9.65 9.39 9.55 2.6M
2021-01-26 9.75 9.75 9.52 9.62 4.9M
2021-01-25 9.70 9.72 9.45 9.56 7.2M
2021-01-22 9.77 9.81 9.73 9.76 3.2M
2021-01-21 9.88 9.90 9.67 9.75 6.0M
2021-01-20 9.93 9.96 9.70 9.79 5.4M
2021-01-19 9.90 10.08 9.90 9.93 7.0M
2021-01-18 9.83 9.89 9.56 9.88 4.8M
2021-01-15 9.92 9.95 9.68 9.77 5.2M
2021-01-14 10.34 10.34 9.80 10.06 6.8M
2021-01-13 10.30 10.60 10.14 10.26 10.0M
2021-01-12 10.18 10.84 10.18 10.28 13.7M
2021-01-11 9.91 10.00 9.84 9.96 1.8M
2021-01-08 10.00 10.10 9.81 9.97 3.5M
2021-01-07 9.92 10.06 9.83 9.86 3.3M
2021-01-06 10.14 10.14 9.92 9.93 4.3M
2021-01-05 9.75 10.18 9.64 10.14 4.7M
2021-01-04 9.74 9.76 9.55 9.75 2.0M