Skip to main content
Chong Fai Jewellery Group Holdings Company Limited (HKG:8537)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.185
+0.007 (3.93%)
Apr 29, 2026, 3:01 PM HKT

HKG:8537 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.190.190.190.193.93%30,000
Apr 28, 20260.190.190.180.180.18-1.11%330,000
Apr 27, 20260.180.180.180.180.181.12%30,000
Apr 24, 20260.180.180.180.180.18-220,000
Apr 23, 20260.180.180.180.180.185.33%20,000
Apr 22, 20260.170.170.170.170.173.05%-
Apr 21, 20260.180.180.160.160.16-8.89%320,000
Apr 20, 20260.180.180.180.180.18-30,000
Apr 17, 20260.180.180.180.180.18-10,000
Apr 16, 20260.180.180.180.180.18-3.74%20,000
Apr 15, 20260.190.190.190.190.19-70,000
Apr 14, 20260.190.190.190.190.19--
Apr 13, 20260.190.190.190.190.19-10,000
Apr 10, 20260.190.190.190.190.191.08%40,000
Apr 9, 20260.190.190.180.190.191.65%110,000
Apr 8, 20260.180.180.180.180.18-4.21%10,000
Apr 2, 20260.190.190.190.190.19--
Apr 1, 20260.200.200.190.190.19-12.44%336,000
Mar 31, 20260.200.220.200.220.225.34%120,000
Mar 30, 20260.210.210.210.210.21-1.90%60,000
Mar 27, 20260.210.220.200.210.215.00%90,000
Mar 26, 20260.200.200.200.200.20--
Mar 25, 20260.200.200.200.200.20-4.76%210,000
Mar 24, 20260.200.210.200.210.215.53%550,000
Mar 23, 20260.200.200.200.200.20-1.00%-
Mar 20, 20260.200.200.200.200.20--
Mar 19, 20260.200.200.200.200.20--
Mar 18, 20260.210.210.200.200.20-6.94%180,000
Mar 17, 20260.220.220.190.220.225.88%160,000
Mar 16, 20260.200.200.200.200.20--
Mar 13, 20260.200.200.200.200.203.03%520,000
Mar 12, 20260.190.200.190.200.2011.24%230,000
Mar 11, 20260.180.180.180.180.18-6.81%43,000
Mar 10, 20260.190.190.190.190.19--
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--