Skip to main content
logo
Chow Tai Fook Jewellery Group Limited (HKG:1929)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.14
+0.49 (3.59%)
At close: Dec 1, 2025

HKG:1929 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202513.6514.1813.6514.1414.143.59%18,526,310
Nov 28, 202513.7513.8213.5313.6513.65-0.80%15,394,900
Nov 27, 202514.1914.3113.7313.7613.76-3.84%32,840,900
Nov 26, 202515.2415.2414.0514.3114.31-6.10%39,231,680
Nov 25, 202515.1515.4115.0615.2415.240.59%14,571,760
Nov 24, 202515.1415.2014.8715.1515.151.00%15,260,447
Nov 21, 202515.1015.2714.9415.0015.00-1.64%11,775,255
Nov 20, 202515.2715.2915.0715.2515.250.07%7,826,297
Nov 19, 202515.0015.3014.9915.2415.242.70%12,511,270
Nov 18, 202514.8114.9614.6214.8414.840.27%10,557,760
Nov 17, 202515.0015.1414.7314.8014.80-1.33%10,493,500
Nov 14, 202514.9215.1014.7715.0015.000.27%9,426,747
Nov 13, 202514.8414.9914.7114.9614.960.81%9,377,616
Nov 12, 202514.8714.9114.6914.8414.841.16%11,106,520
Nov 11, 202514.4214.6914.2714.6714.672.02%13,788,360
Nov 10, 202513.8614.4113.8414.3814.383.98%19,102,810
Nov 7, 202514.0014.1313.7613.8313.83-2.33%14,113,970
Nov 6, 202513.7214.1813.7014.1614.162.83%14,429,710
Nov 5, 202513.4213.8013.3213.7713.771.40%18,275,860
Nov 4, 202513.9014.1613.4213.5813.58-2.30%24,957,510
Nov 3, 202514.9714.9913.4013.9013.90-8.67%67,445,110
Oct 31, 202515.4215.5615.2215.2215.22-1.30%6,302,199
Oct 30, 202515.4315.5315.1715.4215.420.78%14,931,700
Oct 28, 202516.0316.1215.2915.3015.30-4.55%24,669,830
Oct 27, 202515.9616.1515.7716.0316.031.39%14,068,980
Oct 24, 202515.7315.9315.7215.8115.811.15%8,048,631
Oct 23, 202515.6915.8315.4515.6315.63-0.38%20,588,540
Oct 22, 202516.5316.5315.6915.6915.69-5.65%31,177,140
Oct 21, 202516.4616.9516.4616.6316.631.46%18,435,350
Oct 20, 202516.6816.6816.1116.3916.39-0.79%16,445,100
Oct 17, 202515.9216.7815.8916.5216.525.02%45,155,960
Oct 16, 202515.3415.7615.3115.7315.732.54%15,679,810
Oct 15, 202514.6815.4114.6815.3415.345.00%17,280,260
Oct 14, 202515.1615.4414.4814.6114.61-3.63%18,157,670
Oct 13, 202514.5015.1714.5015.1615.161.40%18,532,040
Oct 10, 202514.8015.1414.7414.9514.95-0.13%21,279,370
Oct 9, 202514.9815.0014.5314.9714.97-0.13%16,461,010
Oct 8, 202515.0715.0714.7214.9914.99-0.53%19,927,600
Oct 6, 202515.1415.1414.9815.0715.07-0.46%7,911,136
Oct 3, 202515.2215.3015.0315.1415.14-0.26%6,024,517
Oct 2, 202515.5615.6115.1015.1815.18-2.44%11,973,580
Sep 30, 202515.4815.7315.4715.5615.560.52%10,626,440
Sep 29, 202515.2615.5015.2015.4815.481.44%11,946,960
Sep 26, 202515.5415.5415.1015.2615.26-1.10%13,810,480
Sep 25, 202515.7315.9115.4215.4315.43-1.78%12,646,740
Sep 24, 202515.7015.7715.6015.7115.71-0.38%6,313,032
Sep 23, 202516.0416.0415.6815.7715.77-1.68%7,591,666
Sep 22, 202515.6616.0815.5616.0416.042.49%16,754,680
Sep 19, 202515.4915.6515.2015.6515.651.03%17,769,030
Sep 18, 202515.7915.9115.3915.4915.49-1.90%15,441,740