Skip to main content
Chong Fai Jewellery Group Holdings Company Limited (HKG:8537)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.191
+0.008 (4.37%)
Mar 9, 2026, 3:32 PM HKT

HKG:8537 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.180.190.180.190.194.37%70,000
Mar 6, 20260.180.180.180.180.18-30,000
Mar 5, 20260.180.180.180.180.182.23%77,000
Mar 4, 20260.180.180.180.180.180.56%-
Mar 3, 20260.200.200.160.180.18-14.83%1,350,000
Mar 2, 20260.230.230.210.210.21-8.73%250,000
Feb 27, 20260.230.240.230.230.23-5.76%260,000
Feb 26, 20260.260.270.240.240.24-2.02%1,350,000
Feb 25, 20260.240.260.240.250.251.22%432,000
Feb 24, 20260.240.260.240.250.254.70%280,000
Feb 23, 20260.240.240.230.230.23-6.40%210,000
Feb 20, 20260.250.250.250.250.25--
Feb 16, 20260.230.250.230.250.250.81%280,000
Feb 13, 20260.250.260.230.250.25-0.40%1,140,000
Feb 12, 20260.240.250.230.250.25-0.40%300,000
Feb 11, 20260.220.250.220.250.250.81%260,000
Feb 10, 20260.240.250.230.250.258.77%260,000
Feb 9, 20260.230.240.210.230.23-4.20%271,000
Feb 6, 20260.240.240.240.240.24--
Feb 5, 20260.240.240.240.240.24--
Feb 4, 20260.240.240.240.240.24-1.24%280,000
Feb 3, 20260.240.240.240.240.24-12.36%540,000
Feb 2, 20260.280.280.280.280.28--
Jan 30, 20260.250.280.250.280.2810.44%670,000
Jan 29, 20260.240.280.240.250.255.96%510,000
Jan 28, 20260.240.240.240.240.24-1.26%20,000
Jan 27, 20260.240.250.240.240.24-3.25%640,000
Jan 26, 20260.260.260.250.250.25-7.17%270,000
Jan 23, 20260.260.280.260.270.27-5.36%210,000
Jan 22, 20260.280.280.280.280.28-10,000
Jan 21, 20260.270.290.260.280.28-1.75%350,000
Jan 20, 20260.270.300.270.290.293.64%120,000
Jan 19, 20260.280.280.280.280.28-40,000
Jan 16, 20260.270.280.270.280.28-3.51%350,000
Jan 15, 20260.310.320.280.290.29-5.00%240,000
Jan 14, 20260.320.330.300.300.30-1,810,000
Jan 13, 20260.350.350.300.300.30-1,240,000
Jan 12, 20260.340.350.300.300.30-4.76%500,000
Jan 9, 20260.280.340.290.320.3112.50%1,260,000
Jan 8, 20260.280.290.280.280.283.70%370,000
Jan 7, 20260.260.270.250.270.271.89%600,000
Jan 6, 20260.250.270.250.270.261.92%450,000
Jan 5, 20260.270.270.250.260.267.00%910,000
Jan 2, 20260.280.280.240.240.24-19.00%1,230,000
Dec 31, 20250.290.310.290.300.307.14%200,000
Dec 30, 20250.300.330.280.280.281.82%1,021,000
Dec 29, 20250.270.280.270.280.27-6.78%170,000
Dec 24, 20250.280.300.280.300.295.36%170,000
Dec 23, 20250.250.330.250.280.2812.90%2,089,000
Dec 22, 20250.220.250.220.250.2412.73%670,000
Dec 19, 20250.240.240.220.220.22-4.76%310,000
Dec 18, 20250.230.230.230.230.231.32%30,000
Dec 17, 20250.230.230.230.230.22-0.87%40,000
Dec 16, 20250.230.230.230.230.230.88%40,000
Dec 15, 20250.220.230.220.230.229.62%340,000
Dec 12, 20250.200.230.200.210.202.97%1,260,000
Dec 11, 20250.200.200.200.200.205.76%190,000
Dec 10, 20250.190.190.190.190.19-1.55%20,000
Dec 9, 20250.190.190.190.190.190.52%50,000
Dec 8, 20250.210.210.190.190.19-3.98%37,000
Dec 5, 20250.200.200.200.200.204.69%40,000
Dec 4, 20250.200.200.190.190.19-5.88%210,000
Dec 3, 20250.200.200.200.200.20--
Dec 2, 20250.200.200.200.200.201.49%20,000
Dec 1, 20250.200.200.200.200.20-0.50%30,000
Nov 28, 20250.200.200.200.200.20--
Nov 27, 20250.200.200.200.200.201.51%10,000
Nov 26, 20250.210.210.190.200.201.02%480,000
Nov 25, 20250.220.220.190.200.19-5.29%260,000
Nov 24, 20250.210.210.210.210.201.96%100,000
Nov 21, 20250.220.220.200.200.200.99%2,970,000
Nov 20, 20250.200.200.200.200.20--
Nov 19, 20250.200.200.200.200.20-10,000
Nov 18, 20250.190.200.190.200.20-4.72%985,000
Nov 17, 20250.200.210.180.210.215.47%1,360,000
Nov 14, 20250.200.200.200.200.20--
Nov 13, 20250.200.200.200.200.20-3.37%160,000
Nov 12, 20250.210.210.210.210.200.48%310,000
Nov 11, 20250.210.210.210.210.20-0.48%20,000
Nov 10, 20250.200.220.200.210.20-10,870,000
Nov 7, 20250.210.210.210.210.20-20,000
Nov 6, 20250.210.210.210.210.20-3,002,000
Nov 5, 20250.200.210.190.210.203.48%820,000
Nov 4, 20250.220.220.200.200.20-2.43%570,000
Nov 3, 20250.200.210.200.210.20-4.19%300,000
Oct 31, 20250.210.210.210.220.21--
Oct 30, 20250.210.210.210.220.21--
Oct 28, 20250.220.220.220.220.211.90%20,000
Oct 27, 20250.210.210.200.210.21-0.47%1,323,000
Oct 24, 20250.210.210.210.210.21-0.47%80,000
Oct 23, 20250.210.210.210.210.21-0.47%80,000
Oct 22, 20250.210.210.210.210.21-1.38%-
Oct 21, 20250.220.220.210.220.21-540,000
Oct 20, 20250.210.220.200.220.213.33%940,000
Oct 17, 20250.210.220.210.210.21-0.94%470,000
Oct 16, 20250.210.210.210.210.21-3.20%250,000
Oct 15, 20250.220.230.210.220.221.39%1,060,000
Oct 14, 20250.210.220.210.220.211.41%1,130,000
Oct 13, 20250.200.210.190.210.212.40%1,160,000
Oct 10, 20250.200.210.200.210.204.00%680,000