Chow Tai Fook Jewellery Group Limited (HKG:1929)
Hong Kong
· Delayed Price · Currency is HKD 10.96
+0.09 (0.83%)
Apr 29, 2026, 4:08 PM HKT
HKG:1929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.87 | 10.99 | 10.82 | 10.88 | - | 0.09% | 3,418,233 |
| Apr 28, 2026 | 10.98 | 11.00 | 10.76 | 10.87 | 10.87 | -1.45% | 9,183,071 |
| Apr 27, 2026 | 10.91 | 11.08 | 10.81 | 11.03 | 11.03 | 1.10% | 7,631,678 |
| Apr 24, 2026 | 10.88 | 10.94 | 10.73 | 10.91 | 10.91 | 0.09% | 19,110,477 |
| Apr 23, 2026 | 11.31 | 11.38 | 10.76 | 10.90 | 10.90 | -3.63% | 27,142,730 |
| Apr 22, 2026 | 11.81 | 11.81 | 11.25 | 11.31 | 11.31 | -4.23% | 16,949,880 |
| Apr 21, 2026 | 11.70 | 12.02 | 11.64 | 11.81 | 11.81 | 0.94% | 22,713,309 |
| Apr 20, 2026 | 11.44 | 11.80 | 11.42 | 11.70 | 11.70 | 2.27% | 24,591,720 |
| Apr 17, 2026 | 11.43 | 11.55 | 11.29 | 11.44 | 11.44 | 0.09% | 10,302,230 |
| Apr 16, 2026 | 11.36 | 11.48 | 11.25 | 11.43 | 11.43 | 0.62% | 14,310,575 |
| Apr 15, 2026 | 11.17 | 11.46 | 11.17 | 11.36 | 11.36 | 1.97% | 18,697,030 |
| Apr 14, 2026 | 11.34 | 11.44 | 11.05 | 11.14 | 11.14 | -0.98% | 17,428,120 |
| Apr 13, 2026 | 11.50 | 11.52 | 11.05 | 11.25 | 11.25 | -2.34% | 12,050,200 |
| Apr 10, 2026 | 11.34 | 11.63 | 11.34 | 11.52 | 11.52 | 0.44% | 7,557,762 |
| Apr 9, 2026 | 11.78 | 11.78 | 11.44 | 11.47 | 11.47 | -2.63% | 16,115,620 |
| Apr 8, 2026 | 11.53 | 12.15 | 11.53 | 11.78 | 11.78 | 5.08% | 26,275,250 |
| Apr 2, 2026 | 11.15 | 11.24 | 10.97 | 11.21 | 11.21 | -0.36% | 13,438,300 |
| Apr 1, 2026 | 11.12 | 11.41 | 11.06 | 11.25 | 11.25 | 3.40% | 19,942,260 |
| Mar 31, 2026 | 10.82 | 11.01 | 10.70 | 10.88 | 10.88 | 0.55% | 9,691,617 |
| Mar 30, 2026 | 10.65 | 10.86 | 10.65 | 10.82 | 10.82 | -0.18% | 10,223,620 |
| Mar 27, 2026 | 10.69 | 11.01 | 10.61 | 10.84 | 10.84 | 1.40% | 8,731,922 |
| Mar 26, 2026 | 11.30 | 11.30 | 10.63 | 10.69 | 10.69 | -4.81% | 16,335,902 |
| Mar 25, 2026 | 11.20 | 11.44 | 11.08 | 11.23 | 11.23 | 1.72% | 13,344,740 |
| Mar 24, 2026 | 10.83 | 11.13 | 10.73 | 11.04 | 11.04 | 3.66% | 26,215,160 |
| Mar 23, 2026 | 11.08 | 11.08 | 10.53 | 10.65 | 10.65 | -4.74% | 23,837,470 |
| Mar 20, 2026 | 11.30 | 11.35 | 11.08 | 11.18 | 11.18 | -1.06% | 20,467,410 |
| Mar 19, 2026 | 11.69 | 11.69 | 11.23 | 11.30 | 11.30 | -3.42% | 14,207,720 |
| Mar 18, 2026 | 11.67 | 11.80 | 11.51 | 11.70 | 11.70 | 0.26% | 10,571,350 |
| Mar 17, 2026 | 11.57 | 11.72 | 11.48 | 11.67 | 11.67 | 1.83% | 12,305,570 |
| Mar 16, 2026 | 11.52 | 11.62 | 11.37 | 11.46 | 11.46 | -0.52% | 13,121,860 |
| Mar 13, 2026 | 11.72 | 11.73 | 11.43 | 11.52 | 11.52 | -2.12% | 21,896,190 |
| Mar 12, 2026 | 12.03 | 12.03 | 11.68 | 11.77 | 11.77 | -1.92% | 15,170,720 |
| Mar 11, 2026 | 12.04 | 12.13 | 11.98 | 12.00 | 12.00 | -0.33% | 5,940,607 |
| Mar 10, 2026 | 12.03 | 12.27 | 11.96 | 12.04 | 12.04 | 0.08% | 12,198,819 |
| Mar 9, 2026 | 11.95 | 12.05 | 11.64 | 12.03 | 12.03 | -0.41% | 15,725,300 |
| Mar 6, 2026 | 11.95 | 12.13 | 11.78 | 12.08 | 12.08 | 0.50% | 18,514,518 |
| Mar 5, 2026 | 12.46 | 12.50 | 11.96 | 12.02 | 12.02 | -1.96% | 23,752,650 |
| Mar 4, 2026 | 12.43 | 12.50 | 11.99 | 12.26 | 12.26 | -1.37% | 28,024,490 |
| Mar 3, 2026 | 13.05 | 13.05 | 12.32 | 12.43 | 12.43 | -4.75% | 40,323,610 |
| Mar 2, 2026 | 13.12 | 13.24 | 12.84 | 13.05 | 13.05 | -0.53% | 21,080,090 |
| Feb 27, 2026 | 13.12 | 13.32 | 12.97 | 13.12 | 13.12 | - | 18,488,200 |
| Feb 26, 2026 | 13.68 | 13.70 | 13.06 | 13.12 | 13.12 | -4.23% | 33,492,890 |
| Feb 25, 2026 | 13.71 | 13.92 | 13.64 | 13.70 | 13.70 | -0.07% | 9,231,634 |
| Feb 24, 2026 | 14.27 | 14.27 | 13.63 | 13.71 | 13.71 | -3.86% | 24,269,610 |
| Feb 23, 2026 | 14.30 | 14.64 | 14.19 | 14.26 | 14.26 | -0.14% | 14,927,890 |
| Feb 20, 2026 | 14.19 | 14.44 | 14.19 | 14.28 | 14.28 | 0.71% | 14,105,160 |
| Feb 16, 2026 | 13.89 | 14.19 | 13.82 | 14.18 | 14.18 | 1.94% | 5,292,200 |
| Feb 13, 2026 | 14.30 | 14.46 | 13.86 | 13.91 | 13.91 | -3.87% | 14,063,400 |
| Feb 12, 2026 | 14.68 | 14.78 | 14.44 | 14.47 | 14.47 | -1.23% | 8,452,612 |
| Feb 11, 2026 | 14.58 | 14.71 | 14.55 | 14.65 | 14.65 | 1.24% | 9,487,564 |
| Feb 10, 2026 | 14.40 | 14.49 | 14.33 | 14.47 | 14.47 | 0.49% | 7,419,255 |
| Feb 9, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 2.86% | 12,178,260 |
| Feb 6, 2026 | 13.83 | 14.21 | 13.83 | 14.00 | 14.00 | 0.50% | 16,180,120 |
| Feb 5, 2026 | 14.03 | 14.15 | 13.82 | 13.93 | 13.93 | -2.18% | 16,149,960 |
| Feb 4, 2026 | 14.04 | 14.42 | 14.01 | 14.24 | 14.24 | 1.42% | 16,146,610 |
| Feb 3, 2026 | 13.84 | 14.10 | 13.66 | 14.04 | 14.04 | 1.45% | 18,719,370 |
| Feb 2, 2026 | 14.40 | 14.40 | 13.62 | 13.84 | 13.84 | -3.89% | 31,156,990 |
| Jan 30, 2026 | 15.20 | 15.20 | 14.37 | 14.40 | 14.40 | -6.74% | 32,827,790 |
| Jan 29, 2026 | 15.12 | 15.55 | 15.00 | 15.44 | 15.44 | 2.12% | 29,700,960 |
| Jan 28, 2026 | 14.78 | 15.16 | 14.63 | 15.12 | 15.12 | 2.72% | 25,416,780 |
| Jan 27, 2026 | 14.43 | 14.77 | 14.30 | 14.72 | 14.72 | 2.15% | 31,457,520 |
| Jan 26, 2026 | 14.01 | 14.59 | 14.01 | 14.41 | 14.41 | 2.86% | 25,496,580 |
| Jan 23, 2026 | 14.29 | 14.42 | 13.82 | 14.01 | 14.01 | -0.78% | 14,778,290 |
| Jan 22, 2026 | 13.80 | 14.41 | 13.76 | 14.12 | 14.12 | 2.99% | 34,237,320 |
| Jan 21, 2026 | 13.45 | 13.73 | 13.36 | 13.71 | 13.71 | 1.93% | 14,167,410 |
| Jan 20, 2026 | 13.14 | 13.47 | 13.10 | 13.45 | 13.45 | 2.36% | 14,641,870 |
| Jan 19, 2026 | 13.14 | 13.29 | 13.04 | 13.14 | 13.14 | -0.68% | 12,405,000 |
| Jan 16, 2026 | 13.60 | 13.60 | 13.13 | 13.23 | 13.23 | -1.56% | 8,792,965 |
| Jan 15, 2026 | 13.59 | 13.59 | 13.34 | 13.44 | 13.44 | -1.10% | 8,917,238 |
| Jan 14, 2026 | 13.49 | 13.76 | 13.39 | 13.59 | 13.59 | 1.04% | 21,657,680 |
| Jan 13, 2026 | 13.20 | 13.54 | 13.17 | 13.45 | 13.45 | 1.89% | 15,979,940 |
| Jan 12, 2026 | 12.72 | 13.23 | 12.65 | 13.20 | 13.20 | 4.02% | 18,039,260 |
| Jan 9, 2026 | 12.76 | 12.79 | 12.59 | 12.69 | 12.69 | -0.55% | 7,830,614 |
| Jan 8, 2026 | 12.93 | 12.93 | 12.56 | 12.76 | 12.76 | -1.01% | 11,849,880 |
| Jan 7, 2026 | 12.90 | 13.07 | 12.83 | 12.89 | 12.89 | -0.92% | 9,755,867 |
| Jan 6, 2026 | 13.11 | 13.20 | 12.89 | 13.01 | 13.01 | -0.76% | 11,202,360 |
| Jan 5, 2026 | 12.56 | 13.32 | 12.56 | 13.11 | 13.11 | 5.13% | 22,528,690 |
| Jan 2, 2026 | 12.39 | 12.50 | 12.39 | 12.47 | 12.47 | 0.65% | 3,939,953 |
| Dec 31, 2025 | 12.40 | 12.41 | 12.25 | 12.39 | 12.39 | -0.24% | 3,399,603 |
| Dec 30, 2025 | 12.61 | 12.61 | 12.42 | 12.42 | 12.42 | -1.51% | 8,730,524 |
| Dec 29, 2025 | 12.97 | 13.09 | 12.55 | 12.61 | 12.61 | -1.64% | 5,525,943 |
| Dec 24, 2025 | 12.83 | 12.94 | 12.74 | 12.82 | 12.82 | -0.08% | 4,598,809 |
| Dec 23, 2025 | 12.80 | 12.94 | 12.79 | 12.83 | 12.83 | 1.02% | 12,178,720 |
| Dec 22, 2025 | 12.70 | 12.77 | 12.54 | 12.70 | 12.70 | - | 7,458,093 |
| Dec 19, 2025 | 12.36 | 12.72 | 12.36 | 12.70 | 12.70 | 3.08% | 14,449,890 |
| Dec 18, 2025 | 12.48 | 12.48 | 12.24 | 12.32 | 12.32 | -2.07% | 10,961,350 |
| Dec 17, 2025 | 12.39 | 12.58 | 12.26 | 12.58 | 12.58 | 1.53% | 10,538,570 |
| Dec 16, 2025 | 12.62 | 12.63 | 12.22 | 12.39 | 12.39 | -1.59% | 16,815,600 |
| Dec 15, 2025 | 12.90 | 12.90 | 12.57 | 12.59 | 12.59 | -4.04% | 16,005,110 |
| Dec 12, 2025 | 13.02 | 13.13 | 12.86 | 13.12 | 12.90 | 2.02% | 16,165,590 |
| Dec 11, 2025 | 13.00 | 13.02 | 12.78 | 12.86 | 12.64 | -0.31% | 8,639,162 |
| Dec 10, 2025 | 13.02 | 13.09 | 12.76 | 12.90 | 12.68 | -0.92% | 21,347,230 |
| Dec 9, 2025 | 13.68 | 13.76 | 12.99 | 13.02 | 12.80 | -4.82% | 34,576,650 |
| Dec 8, 2025 | 13.95 | 14.08 | 13.67 | 13.68 | 13.45 | -1.65% | 8,358,874 |
| Dec 5, 2025 | 13.89 | 14.02 | 13.80 | 13.91 | 13.68 | 0.14% | 9,404,448 |
| Dec 4, 2025 | 14.09 | 14.14 | 13.85 | 13.89 | 13.66 | 0.51% | 9,248,200 |
| Dec 3, 2025 | 14.00 | 14.02 | 13.80 | 13.82 | 13.59 | -1.29% | 7,632,434 |
| Dec 2, 2025 | 14.14 | 14.27 | 13.97 | 14.00 | 13.77 | -0.99% | 9,789,053 |
| Dec 1, 2025 | 13.65 | 14.18 | 13.65 | 14.14 | 13.90 | 3.59% | 18,526,310 |
| Nov 28, 2025 | 13.75 | 13.82 | 13.53 | 13.65 | 13.42 | -0.80% | 15,394,900 |