Chow Tai Fook Jewellery Group Limited (HKG:1929)
Hong Kong
· Delayed Price · Currency is HKD 15.48
+0.22 (1.44%)
Sep 29, 2025, 4:08 PM HKT
HKG:1929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.54 | 15.54 | 15.10 | 15.26 | 15.26 | -1.10% | 13,810,487 |
| Sep 25, 2025 | 15.73 | 15.91 | 15.42 | 15.43 | 15.43 | -1.78% | 12,646,749 |
| Sep 24, 2025 | 15.70 | 15.77 | 15.60 | 15.71 | 15.71 | -0.38% | 6,313,032 |
| Sep 23, 2025 | 16.04 | 16.04 | 15.68 | 15.77 | 15.77 | -1.68% | 7,591,666 |
| Sep 22, 2025 | 15.66 | 16.08 | 15.56 | 16.04 | 16.04 | 2.49% | 16,754,685 |
| Sep 19, 2025 | 15.49 | 15.65 | 15.20 | 15.65 | 15.65 | 1.03% | 17,769,033 |
| Sep 18, 2025 | 15.79 | 15.91 | 15.39 | 15.49 | 15.49 | -1.90% | 15,441,744 |
| Sep 17, 2025 | 16.13 | 16.13 | 15.68 | 15.79 | 15.79 | -2.11% | 16,239,585 |
| Sep 16, 2025 | 15.88 | 16.18 | 15.88 | 16.13 | 16.13 | 1.57% | 9,247,637 |
| Sep 15, 2025 | 16.00 | 16.10 | 15.81 | 15.88 | 15.88 | -0.75% | 8,621,347 |
| Sep 12, 2025 | 16.65 | 16.65 | 15.83 | 16.00 | 16.00 | -2.91% | 17,135,573 |
| Sep 11, 2025 | 16.21 | 16.69 | 16.11 | 16.48 | 16.48 | 0.55% | 18,696,434 |
| Sep 10, 2025 | 16.19 | 16.42 | 15.94 | 16.39 | 16.39 | 1.24% | 11,300,379 |
| Sep 9, 2025 | 16.20 | 16.35 | 16.01 | 16.19 | 16.19 | 0.19% | 12,833,512 |
| Sep 8, 2025 | 16.02 | 16.23 | 15.95 | 16.16 | 16.16 | 0.87% | 12,481,703 |
| Sep 5, 2025 | 15.70 | 16.09 | 15.64 | 16.02 | 16.02 | 3.02% | 19,947,088 |
| Sep 4, 2025 | 15.80 | 15.82 | 15.33 | 15.55 | 15.55 | -0.06% | 18,701,938 |
| Sep 3, 2025 | 15.32 | 15.73 | 15.25 | 15.56 | 15.56 | 2.44% | 19,763,371 |
| Sep 2, 2025 | 14.92 | 15.27 | 14.90 | 15.19 | 15.19 | 1.81% | 21,524,488 |
| Sep 1, 2025 | 14.74 | 14.94 | 14.71 | 14.92 | 14.92 | 2.47% | 12,551,587 |
| Aug 29, 2025 | 14.43 | 14.77 | 14.34 | 14.56 | 14.56 | 0.76% | 12,070,419 |
| Aug 28, 2025 | 14.32 | 14.50 | 14.19 | 14.45 | 14.45 | 0.91% | 6,147,710 |
| Aug 27, 2025 | 14.70 | 14.71 | 14.24 | 14.32 | 14.32 | -2.59% | 9,985,337 |
| Aug 26, 2025 | 14.67 | 14.82 | 14.53 | 14.70 | 14.70 | 0.20% | 17,667,476 |
| Aug 25, 2025 | 14.80 | 14.98 | 14.57 | 14.67 | 14.67 | 0.62% | 9,946,724 |
| Aug 22, 2025 | 14.46 | 14.73 | 14.43 | 14.58 | 14.58 | 0.83% | 10,809,065 |
| Aug 21, 2025 | 14.29 | 14.53 | 14.18 | 14.46 | 14.46 | 1.26% | 11,029,812 |
| Aug 20, 2025 | 14.21 | 14.36 | 13.83 | 14.28 | 14.28 | - | 12,453,770 |
| Aug 19, 2025 | 14.45 | 14.45 | 14.16 | 14.28 | 14.28 | -1.18% | 11,418,112 |
| Aug 18, 2025 | 14.12 | 14.56 | 14.12 | 14.45 | 14.45 | 2.48% | 12,708,919 |
| Aug 15, 2025 | 14.35 | 14.44 | 14.07 | 14.10 | 14.10 | -1.74% | 7,523,527 |
| Aug 14, 2025 | 14.26 | 14.45 | 14.26 | 14.35 | 14.35 | 0.63% | 7,480,945 |
| Aug 13, 2025 | 13.74 | 14.33 | 13.74 | 14.26 | 14.26 | 3.78% | 16,685,584 |
| Aug 12, 2025 | 13.69 | 13.85 | 13.61 | 13.74 | 13.74 | 0.29% | 4,578,098 |
| Aug 11, 2025 | 14.01 | 14.07 | 13.60 | 13.70 | 13.70 | -2.21% | 7,766,938 |
| Aug 8, 2025 | 13.70 | 14.06 | 13.70 | 14.01 | 14.01 | 1.60% | 12,829,592 |
| Aug 7, 2025 | 13.39 | 14.07 | 13.39 | 13.79 | 13.79 | 2.99% | 25,544,608 |
| Aug 6, 2025 | 13.12 | 13.44 | 13.12 | 13.39 | 13.39 | 2.06% | 12,600,297 |
| Aug 5, 2025 | 13.23 | 13.33 | 13.08 | 13.12 | 13.12 | -3.03% | 10,739,331 |
| Aug 4, 2025 | 13.20 | 13.58 | 13.10 | 13.53 | 13.21 | 2.50% | 11,156,530 |
| Aug 1, 2025 | 13.20 | 13.40 | 13.12 | 13.20 | 12.89 | 0.30% | 11,583,422 |
| Jul 31, 2025 | 13.64 | 13.72 | 13.12 | 13.16 | 12.85 | -4.50% | 37,470,538 |
| Jul 30, 2025 | 13.72 | 13.96 | 13.68 | 13.78 | 13.45 | - | 14,006,942 |
| Jul 29, 2025 | 13.60 | 13.82 | 13.50 | 13.78 | 13.45 | - | 14,046,548 |
| Jul 28, 2025 | 13.74 | 13.82 | 13.70 | 13.78 | 13.45 | 0.44% | 4,694,073 |
| Jul 25, 2025 | 13.52 | 13.76 | 13.46 | 13.72 | 13.40 | 1.63% | 12,479,354 |
| Jul 24, 2025 | 13.36 | 13.72 | 13.32 | 13.50 | 13.18 | 1.20% | 14,101,299 |
| Jul 23, 2025 | 14.10 | 14.30 | 13.34 | 13.34 | 13.02 | -4.71% | 37,631,697 |
| Jul 22, 2025 | 13.78 | 14.10 | 13.78 | 14.00 | 13.67 | 1.45% | 17,210,034 |
| Jul 21, 2025 | 13.48 | 13.90 | 13.44 | 13.80 | 13.47 | 2.37% | 15,830,004 |