Skip to main content
Chow Tai Fook Jewellery Group Limited (HKG:1929)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.12
0.00 (0.00%)
At close: Feb 27, 2026

HKG:1929 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202613.1213.3212.9713.1213.12-18,488,200
Feb 26, 202613.6813.7013.0613.1213.12-4.23%33,492,890
Feb 25, 202613.7113.9213.6413.7013.70-0.07%9,231,634
Feb 24, 202614.2714.2713.6313.7113.71-3.86%24,269,610
Feb 23, 202614.3014.6414.1914.2614.26-0.14%14,927,890
Feb 20, 202614.1914.4414.1914.2814.280.71%14,105,160
Feb 16, 202613.8914.1913.8214.1814.181.94%5,292,200
Feb 13, 202614.3014.4613.8613.9113.91-3.87%14,063,400
Feb 12, 202614.6814.7814.4414.4714.47-1.23%8,452,612
Feb 11, 202614.5814.7114.5514.6514.651.24%9,487,564
Feb 10, 202614.4014.4914.3314.4714.470.49%7,419,255
Feb 9, 202614.3014.4014.2014.4014.402.86%12,178,260
Feb 6, 202613.8314.2113.8314.0014.000.50%16,180,120
Feb 5, 202614.0314.1513.8213.9313.93-2.18%16,149,960
Feb 4, 202614.0414.4214.0114.2414.241.42%16,146,610
Feb 3, 202613.8414.1013.6614.0414.041.45%18,719,370
Feb 2, 202614.4014.4013.6213.8413.84-3.89%31,156,990
Jan 30, 202615.2015.2014.3714.4014.40-6.74%32,827,790
Jan 29, 202615.1215.5515.0015.4415.442.12%29,700,960
Jan 28, 202614.7815.1614.6315.1215.122.72%25,416,780
Jan 27, 202614.4314.7714.3014.7214.722.15%31,457,520
Jan 26, 202614.0114.5914.0114.4114.412.86%25,496,580
Jan 23, 202614.2914.4213.8214.0114.01-0.78%14,778,290
Jan 22, 202613.8014.4113.7614.1214.122.99%34,237,320
Jan 21, 202613.4513.7313.3613.7113.711.93%14,167,410
Jan 20, 202613.1413.4713.1013.4513.452.36%14,641,870
Jan 19, 202613.1413.2913.0413.1413.14-0.68%12,405,000
Jan 16, 202613.6013.6013.1313.2313.23-1.56%8,792,965
Jan 15, 202613.5913.5913.3413.4413.44-1.10%8,917,238
Jan 14, 202613.4913.7613.3913.5913.591.04%21,657,680
Jan 13, 202613.2013.5413.1713.4513.451.89%15,979,940
Jan 12, 202612.7213.2312.6513.2013.204.02%18,039,260
Jan 9, 202612.7612.7912.5912.6912.69-0.55%7,830,614
Jan 8, 202612.9312.9312.5612.7612.76-1.01%11,849,880
Jan 7, 202612.9013.0712.8312.8912.89-0.92%9,755,867
Jan 6, 202613.1113.2012.8913.0113.01-0.76%11,202,360
Jan 5, 202612.5613.3212.5613.1113.115.13%22,528,690
Jan 2, 202612.3912.5012.3912.4712.470.65%3,939,953
Dec 31, 202512.4012.4112.2512.3912.39-0.24%3,399,603
Dec 30, 202512.6112.6112.4212.4212.42-1.51%8,730,524
Dec 29, 202512.9713.0912.5512.6112.61-1.64%5,525,943
Dec 24, 202512.8312.9412.7412.8212.82-0.08%4,598,809
Dec 23, 202512.8012.9412.7912.8312.831.02%12,178,720
Dec 22, 202512.7012.7712.5412.7012.70-7,458,093
Dec 19, 202512.3612.7212.3612.7012.703.08%14,449,890
Dec 18, 202512.4812.4812.2412.3212.32-2.07%10,961,350
Dec 17, 202512.3912.5812.2612.5812.581.53%10,538,570
Dec 16, 202512.6212.6312.2212.3912.39-1.59%16,815,600
Dec 15, 202512.9012.9012.5712.5912.59-4.04%16,005,110
Dec 12, 202513.0213.1312.8613.1212.902.02%16,165,590
Dec 11, 202513.0013.0212.7812.8612.64-0.31%8,639,162
Dec 10, 202513.0213.0912.7612.9012.68-0.92%21,347,230
Dec 9, 202513.6813.7612.9913.0212.80-4.82%34,576,650
Dec 8, 202513.9514.0813.6713.6813.45-1.65%8,358,874
Dec 5, 202513.8914.0213.8013.9113.680.14%9,404,448
Dec 4, 202514.0914.1413.8513.8913.660.51%9,248,200
Dec 3, 202514.0014.0213.8013.8213.59-1.29%7,632,434
Dec 2, 202514.1414.2713.9714.0013.77-0.99%9,789,053
Dec 1, 202513.6514.1813.6514.1413.903.59%18,526,310
Nov 28, 202513.7513.8213.5313.6513.42-0.80%15,394,900
Nov 27, 202514.1914.3113.7313.7613.53-3.84%32,840,900
Nov 26, 202515.2415.2414.0514.3114.07-6.10%39,231,680
Nov 25, 202515.1515.4115.0615.2414.980.59%14,571,760
Nov 24, 202515.1415.2014.8715.1514.901.00%15,260,440
Nov 21, 202515.1015.2714.9415.0014.75-1.64%11,775,250
Nov 20, 202515.2715.2915.0715.2514.990.07%7,826,297
Nov 19, 202515.0015.3014.9915.2414.982.70%12,511,270
Nov 18, 202514.8114.9614.6214.8414.590.27%10,557,760
Nov 17, 202515.0015.1414.7314.8014.55-1.33%10,493,500
Nov 14, 202514.9215.1014.7715.0014.750.27%9,426,747
Nov 13, 202514.8414.9914.7114.9614.710.81%9,377,616
Nov 12, 202514.8714.9114.6914.8414.591.16%11,106,520
Nov 11, 202514.4214.6914.2714.6714.422.02%13,788,360
Nov 10, 202513.8614.4113.8414.3814.143.98%19,102,810
Nov 7, 202514.0014.1313.7613.8313.60-2.33%14,113,970
Nov 6, 202513.7214.1813.7014.1613.922.83%14,429,710
Nov 5, 202513.4213.8013.3213.7713.541.40%18,275,860
Nov 4, 202513.9014.1613.4213.5813.35-2.30%24,957,510
Nov 3, 202514.9714.9913.4013.9013.67-8.67%67,445,110
Oct 31, 202515.4215.5615.2215.2214.96-1.30%6,302,199
Oct 30, 202515.4315.5315.1715.4215.160.78%14,931,700
Oct 28, 202516.0316.1215.2915.3015.04-4.55%24,669,830
Oct 27, 202515.9616.1515.7716.0315.761.39%14,068,980
Oct 24, 202515.7315.9315.7215.8115.541.15%8,048,631
Oct 23, 202515.6915.8315.4515.6315.37-0.38%20,588,540
Oct 22, 202516.5316.5315.6915.6915.43-5.65%31,177,140
Oct 21, 202516.4616.9516.4616.6316.351.46%18,435,350
Oct 20, 202516.6816.6816.1116.3916.12-0.79%16,445,100
Oct 17, 202515.9216.7815.8916.5216.245.02%45,155,960
Oct 16, 202515.3415.7615.3115.7315.472.54%15,679,810
Oct 15, 202514.6815.4114.6815.3415.085.00%17,280,260
Oct 14, 202515.1615.4414.4814.6114.37-3.63%18,157,670
Oct 13, 202514.5015.1714.5015.1614.911.40%18,532,040
Oct 10, 202514.8015.1414.7414.9514.70-0.13%21,279,370
Oct 9, 202514.9815.0014.5314.9714.72-0.13%16,461,010
Oct 8, 202515.0715.0714.7214.9914.74-0.53%19,927,600
Oct 6, 202515.1415.1414.9815.0714.82-0.46%7,911,136
Oct 3, 202515.2215.3015.0315.1414.89-0.26%6,024,517
Oct 2, 202515.5615.6115.1015.1814.93-2.44%11,973,580
Sep 30, 202515.4815.7315.4715.5615.300.52%10,626,440