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
2023-12-29 11.54 11.68 11.48 11.62 3.3M
2023-12-28 11.22 11.60 11.18 11.54 3.6M
2023-12-27 11.20 11.26 11.06 11.24 2.7M
2023-12-22 11.18 11.34 11.04 11.10 5.6M
2023-12-21 10.90 11.14 10.90 11.12 1.8M
2023-12-20 10.96 11.18 10.94 11.00 2.5M
2023-12-19 10.98 11.08 10.84 10.94 2.2M
2023-12-18 11.14 11.14 10.94 11.00 2.2M
2023-12-15 10.90 11.28 10.90 11.24 10.9M
2023-12-14 10.90 11.00 10.74 10.82 3.5M
2023-12-13 10.78 10.82 10.50 10.74 5.4M
2023-12-12 10.44 10.82 10.32 10.78 5.7M
2023-12-11 10.12 10.42 9.91 10.38 11.9M
2023-12-08 10.84 10.90 10.22 10.30 13.7M
2023-12-07 11.16 11.18 11.00 11.12 8.0M
2023-12-06 11.00 11.20 10.88 11.16 7.4M
2023-12-05 11.14 11.24 10.92 11.00 8.9M
2023-12-04 11.34 11.34 11.12 11.14 7.1M
2023-12-01 11.36 11.36 11.06 11.10 4.6M
2023-11-30 11.16 11.34 11.10 11.34 19.7M
2023-11-29 11.14 11.16 10.92 11.10 10.2M
2023-11-28 11.12 11.22 10.98 11.02 10.3M
2023-11-27 10.84 11.08 10.40 11.04 13.3M
2023-11-24 11.08 11.26 10.70 10.74 27.7M
2023-11-23 11.80 12.08 11.70 12.04 6.7M
2023-11-22 11.72 11.84 11.60 11.80 5.1M
2023-11-21 11.92 11.98 11.68 11.74 5.3M
2023-11-20 11.70 11.80 11.46 11.80 4.6M
2023-11-17 11.74 11.74 11.36 11.58 3.6M
2023-11-16 12.16 12.16 11.70 11.76 3.6M
2023-11-15 11.80 12.00 11.76 12.00 4.6M
2023-11-14 11.42 11.64 11.36 11.58 3.4M
2023-11-13 11.30 11.44 11.16 11.36 4.5M
2023-11-10 11.60 11.60 11.14 11.20 3.5M
2023-11-09 11.58 11.64 11.32 11.44 2.9M
2023-11-08 11.50 11.64 11.36 11.54 3.1M
2023-11-07 11.88 11.88 11.42 11.50 5.6M
2023-11-06 11.56 11.90 11.46 11.88 5.4M
2023-11-03 11.34 11.58 11.28 11.56 4.3M
2023-11-02 11.20 11.44 11.18 11.24 2.8M
2023-11-01 11.04 11.38 11.04 11.20 5.7M
2023-10-31 11.00 11.20 10.92 11.04 4.9M
2023-10-30 10.72 11.08 10.72 11.04 4.4M
2023-10-27 10.68 10.96 10.66 10.90 7.1M
2023-10-26 10.64 10.80 10.52 10.68 2.6M
2023-10-25 11.12 11.12 10.52 10.56 2.4M
2023-10-24 10.60 10.88 10.42 10.72 5.9M
2023-10-20 10.56 10.72 10.30 10.60 3.5M
2023-10-19 10.60 10.60 10.38 10.46 4.2M
2023-10-18 11.00 11.02 10.66 10.72 8.5M
2023-10-17 11.00 11.20 10.96 11.00 4.0M
2023-10-16 10.92 11.24 10.78 11.00 7.4M
2023-10-13 11.30 11.36 10.90 10.92 12.5M
2023-10-12 11.40 11.66 11.26 11.56 6.4M
2023-10-11 11.54 11.54 11.12 11.16 6.1M
2023-10-10 11.24 11.70 11.24 11.30 5.1M
2023-10-09 11.18 11.30 10.80 11.18 5.4M
2023-10-06 11.22 11.52 11.22 11.44 1.7M
2023-10-05 11.26 11.44 11.14 11.30 2.2M
2023-10-04 11.28 11.28 11.08 11.26 2.2M
2023-10-03 11.60 11.78 11.24 11.32 4.7M
2023-09-29 11.60 11.88 11.52 11.80 4.9M
2023-09-28 11.56 11.60 11.40 11.52 3.8M
2023-09-27 11.46 11.74 11.30 11.58 6.0M
2023-09-26 11.14 11.86 11.08 11.46 10.3M
2023-09-25 11.44 11.50 11.10 11.14 3.3M
2023-09-22 11.04 11.50 11.02 11.42 7.1M
2023-09-21 10.98 11.16 10.90 11.10 8.0M
2023-09-20 11.14 11.16 10.98 10.98 3.7M
2023-09-19 11.26 11.40 11.12 11.16 2.8M
2023-09-18 11.26 11.42 11.04 11.30 6.6M
2023-09-15 11.10 11.40 10.94 11.26 9.9M
2023-09-14 11.26 11.30 10.94 11.10 9.5M
2023-09-13 11.10 11.30 11.10 11.20 7.2M
2023-09-12 11.32 11.32 11.08 11.14 5.8M
2023-09-11 11.66 11.66 11.02 11.32 10.9M
2023-09-07 11.84 11.90 11.62 11.66 2.1M
2023-09-06 11.84 11.98 11.68 11.82 4.0M
2023-09-05 12.14 12.14 11.86 11.88 2.5M
2023-09-04 11.90 12.26 11.90 12.24 4.5M
2023-08-31 12.26 12.26 11.82 11.90 8.6M
2023-08-30 12.00 12.46 12.00 12.16 5.9M
2023-08-29 11.90 12.06 11.82 12.02 3.9M
2023-08-28 12.14 12.14 11.70 11.78 3.5M
2023-08-25 11.92 11.92 11.50 11.72 3.1M
2023-08-24 11.68 12.28 11.68 12.08 8.3M
2023-08-23 11.72 11.80 11.58 11.62 2.7M
2023-08-22 11.50 11.80 11.48 11.72 3.1M
2023-08-21 11.94 11.94 11.42 11.50 6.1M
2023-08-18 11.96 12.08 11.82 11.94 8.2M
2023-08-17 11.88 12.00 11.66 11.94 9.1M
2023-08-16 11.68 11.98 11.68 11.88 9.1M
2023-08-15 12.00 12.18 11.70 11.78 17.5M
2023-08-14 12.46 12.56 12.24 12.36 6.4M
2023-08-11 12.60 12.64 12.48 12.56 2.3M
2023-08-10 12.80 12.80 12.50 12.68 3.4M
2023-08-09 12.80 12.86 12.64 12.80 2.8M
2023-08-08 13.04 13.10 12.60 12.74 8.3M
2023-08-07 13.10 13.22 13.02 13.16 1.9M
2023-08-04 13.00 13.26 12.96 13.18 3.5M
2023-08-03 13.10 13.16 12.90 13.00 2.4M
2023-08-02 13.36 13.36 12.94 13.10 4.2M
2023-08-01 13.52 13.76 13.30 13.36 6.4M
2023-07-31 13.38 13.80 13.38 13.54 9.4M
2023-07-28 13.20 13.30 12.96 13.30 4.6M
2023-07-27 13.08 13.28 13.06 13.20 4.3M
2023-07-26 13.10 13.14 12.98 13.08 2.9M
2023-07-25 12.90 13.06 12.82 13.06 6.6M
2023-07-24 12.78 12.84 12.50 12.64 4.7M
2023-07-21 12.82 12.96 12.72 12.78 4.1M
2023-07-20 13.04 13.26 12.80 12.82 4.7M
2023-07-19 13.02 13.16 12.72 13.04 6.5M
2023-07-18 13.00 13.24 12.72 13.02 5.5M
2023-07-14 13.20 13.44 13.14 13.22 6.5M
2023-07-13 13.00 13.50 12.90 13.16 8.4M
2023-07-12 12.88 12.96 12.68 12.80 7.2M
2023-07-11 13.00 13.18 12.74 13.08 6.8M
2023-07-10 13.16 13.25 12.80 12.85 5.5M
2023-07-07 12.99 13.00 12.85 12.89 4.2M
2023-07-06 13.42 13.42 13.00 13.02 6.2M
2023-07-05 13.42 13.52 13.31 13.42 3.8M
2023-07-04 13.35 13.55 13.35 13.55 2.7M
2023-07-03 13.35 13.54 13.31 13.36 5.0M
2023-06-30 13.12 13.50 13.12 13.35 7.1M
2023-06-29 13.55 13.57 12.97 13.08 10.4M
2023-06-28 13.88 13.90 13.54 13.57 5.6M
2023-06-27 13.74 14.03 13.74 13.91 5.4M
2023-06-26 13.93 14.01 13.69 13.95 3.7M
2023-06-23 13.82 14.03 13.67 13.93 3.1M
2023-06-21 14.22 14.22 13.76 13.95 5.2M
2023-06-20 14.63 14.63 14.24 14.29 4.0M
2023-06-19 14.41 14.67 14.29 14.63 3.8M
2023-06-16 14.22 14.63 14.14 14.52 12.5M
2023-06-15 14.05 14.31 13.95 14.20 4.7M
2023-06-14 13.84 14.03 13.84 14.01 3.5M
2023-06-13 13.63 13.88 13.52 13.86 3.5M
2023-06-12 13.48 13.67 13.48 13.63 3.3M
2023-06-09 13.80 14.22 13.31 13.55 16.8M
2023-06-08 13.12 13.33 12.97 13.08 8.4M
2023-06-07 13.57 13.67 13.02 13.12 8.1M
2023-06-06 13.48 13.71 13.40 13.52 3.9M
2023-06-05 13.27 13.46 13.08 13.40 6.1M
2023-06-02 12.97 13.46 12.97 13.27 10.6M
2023-06-01 13.18 13.25 12.87 12.91 6.6M
2023-05-31 13.19 13.25 12.83 13.14 38.8M
2023-05-30 13.38 13.61 13.12 13.27 9.2M
2023-05-29 13.82 13.97 13.42 13.48 8.9M
2023-05-25 13.88 14.29 13.74 13.80 6.6M
2023-05-24 14.29 14.29 13.95 14.12 8.6M
2023-05-23 14.50 14.69 14.29 14.41 4.5M
2023-05-22 14.16 14.58 14.09 14.50 5.9M
2023-05-19 14.01 14.43 13.93 14.16 4.6M
2023-05-18 14.01 14.29 14.01 14.14 2.9M
2023-05-17 14.48 14.58 13.93 13.99 2.9M
2023-05-16 14.81 14.84 14.37 14.48 3.8M
2023-05-15 14.52 15.05 14.50 14.81 5.3M
2023-05-12 14.52 14.62 14.35 14.52 3.5M
2023-05-11 14.65 14.69 14.26 14.50 2.7M
2023-05-10 14.60 14.60 14.31 14.56 2.4M
2023-05-09 14.79 14.84 14.50 14.58 4.5M
2023-05-08 15.05 15.22 14.67 14.86 4.3M
2023-05-05 15.20 15.28 14.84 14.98 3.8M
2023-05-04 14.69 15.22 14.60 15.17 12.3M
2023-05-03 14.58 14.65 14.33 14.62 1.8M
2023-05-02 15.01 15.15 14.43 14.58 2.6M
2023-04-28 14.62 15.01 14.52 14.88 5.7M
2023-04-27 14.31 14.77 14.26 14.62 2.9M
2023-04-26 14.41 14.65 14.41 14.46 2.1M
2023-04-25 14.71 14.79 14.31 14.39 4.0M
2023-04-24 14.84 14.84 14.52 14.71 3.6M
2023-04-21 15.11 15.17 14.75 14.81 5.8M
2023-04-20 15.13 15.41 15.09 15.11 4.2M
2023-04-19 15.24 15.37 15.05 15.11 4.7M
2023-04-18 15.07 15.36 14.94 15.24 5.6M
2023-04-17 15.05 15.81 15.05 15.17 15.5M
2023-04-14 14.90 15.01 14.84 14.96 4.1M
2023-04-13 14.31 14.86 14.31 14.82 4.2M
2023-04-12 14.67 14.77 14.50 14.67 5.3M
2023-04-11 14.54 14.71 14.37 14.67 4.5M
2023-04-06 13.84 14.62 13.65 14.54 9.4M
2023-04-04 14.31 14.50 14.05 14.09 4.5M
2023-04-03 14.77 14.77 14.35 14.48 6.9M
2023-03-31 14.69 14.96 14.69 14.77 4.8M
2023-03-30 14.62 14.82 14.50 14.69 5.2M
2023-03-29 14.98 15.01 14.52 14.62 6.9M
2023-03-28 14.50 14.94 14.48 14.79 7.5M
2023-03-27 14.41 14.79 14.29 14.45 6.1M
2023-03-24 14.05 14.58 13.86 14.41 7.2M
2023-03-23 14.22 14.45 14.01 14.20 7.2M
2023-03-22 14.12 14.31 14.07 14.16 4.1M
2023-03-21 13.38 14.24 13.38 14.12 12.7M
2023-03-20 13.25 13.33 13.02 13.27 5.1M
2023-03-17 13.12 13.38 13.08 13.29 5.7M
2023-03-16 13.08 13.21 12.93 13.04 5.0M
2023-03-15 13.27 13.50 13.00 13.16 4.9M
2023-03-14 13.46 13.65 13.18 13.27 9.2M
2023-03-13 13.00 13.52 12.97 13.46 15.4M
2023-03-10 12.89 13.25 12.74 13.00 10.9M
2023-03-09 13.35 13.59 13.08 13.08 7.9M
2023-03-08 13.76 13.84 13.29 13.35 10.7M
2023-03-07 14.63 14.65 13.36 13.90 32.6M
2023-03-06 14.60 14.88 14.58 14.79 5.3M
2023-03-03 14.86 15.05 14.56 14.75 7.2M
2023-03-02 14.69 14.94 14.60 14.69 4.1M
2023-03-01 14.41 14.79 14.22 14.71 12.5M
2023-02-28 14.60 14.90 14.35 14.41 11.3M
2023-02-27 14.90 14.98 14.50 14.60 7.6M
2023-02-24 14.65 15.07 14.65 14.90 3.2M
2023-02-23 14.96 15.26 14.77 14.88 9.9M
2023-02-22 14.46 14.84 14.41 14.82 8.3M
2023-02-21 14.62 14.82 14.43 14.50 5.2M
2023-02-20 14.52 14.79 14.46 14.62 3.6M
2023-02-17 15.01 15.01 14.33 14.52 9.4M
2023-02-16 15.39 15.45 14.86 15.01 8.4M
2023-02-15 15.68 15.73 15.22 15.28 3.8M
2023-02-14 15.66 15.91 15.53 15.68 7.0M
2023-02-13 15.13 15.54 14.94 15.41 7.0M
2023-02-10 15.53 15.64 15.24 15.26 4.3M
2023-02-09 15.64 15.70 15.37 15.68 6.3M
2023-02-08 15.98 16.02 15.60 15.68 6.4M
2023-02-07 15.68 15.96 15.45 15.85 8.4M
2023-02-06 15.47 15.68 15.26 15.49 7.1M
2023-02-03 15.91 15.92 15.49 15.83 8.7M
2023-02-02 15.94 16.11 15.73 15.91 4.5M
2023-02-01 15.70 15.87 15.62 15.79 9.4M
2023-01-31 16.15 16.40 15.64 15.87 10.3M
2023-01-30 16.64 16.64 16.04 16.15 14.8M
2023-01-27 16.40 16.76 16.17 16.68 7.1M
2023-01-26 16.40 16.42 16.08 16.25 5.0M
2023-01-20 16.19 16.34 16.08 16.17 4.7M
2023-01-19 16.06 16.30 15.94 16.17 10.8M
2023-01-18 15.68 16.17 15.49 16.11 9.2M
2023-01-17 16.08 16.27 15.64 15.81 11.5M
2023-01-16 16.66 16.66 15.87 16.11 13.3M
2023-01-13 15.92 16.59 15.91 16.59 10.9M
2023-01-12 15.73 15.83 15.43 15.83 10.3M
2023-01-11 16.21 16.25 15.54 15.70 12.4M
2023-01-10 16.11 16.21 15.60 16.06 16.2M
2023-01-09 16.83 16.97 15.87 16.00 8.0M
2023-01-06 16.40 16.83 16.30 16.47 14.5M
2023-01-05 16.45 17.21 16.21 16.38 12.3M
2023-01-04 15.79 16.11 15.58 16.11 8.7M
2023-01-03 14.90 15.64 14.65 15.60 10.4M