Skip to main content
logo
Chow Tai Fook Jewellery Group Limited (HKG:1929)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.38
+0.55 (3.98%)
At close: Nov 10, 2025

HKG:1929 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202513.8614.4113.8414.3814.383.98%19,102,818
Nov 7, 202514.0014.1313.7613.8313.83-2.33%14,113,972
Nov 6, 202513.7214.1813.7014.1614.162.83%14,429,712
Nov 5, 202513.4213.8013.3213.7713.771.40%18,276,269
Nov 4, 202513.9014.1613.4213.5813.58-2.30%24,957,514
Nov 3, 202514.9714.9913.4013.9013.90-8.67%67,455,118
Oct 31, 202515.4215.5615.2215.2215.22-1.30%6,303,199
Oct 30, 202515.4315.5315.1715.4215.420.78%14,931,707
Oct 28, 202516.0316.1215.2915.3015.30-4.55%24,669,830
Oct 27, 202515.9616.1515.7716.0316.03-24,669,830
Oct 26, 202515.9616.1515.7716.0316.031.39%14,068,981
Oct 24, 202515.7315.9315.7215.8115.811.15%8,055,231
Oct 23, 202515.6915.8315.4515.6315.63-0.38%20,588,541
Oct 22, 202516.5316.5315.6915.6915.69-5.65%31,178,146
Oct 21, 202516.4616.9516.4616.6316.631.46%18,435,354
Oct 20, 202516.6816.6816.1116.3916.39-0.79%16,445,101
Oct 17, 202515.9216.7815.8916.5216.525.02%45,205,964
Oct 16, 202515.3415.7615.3115.7315.732.54%15,679,814
Oct 15, 202514.6815.4114.6815.3415.345.00%17,281,860
Oct 14, 202515.1615.4414.4814.6114.61-3.63%18,157,678
Oct 13, 202514.5015.1714.5015.1615.161.40%18,532,046
Oct 10, 202514.8015.1414.7414.9514.95-0.13%21,279,376
Oct 9, 202514.9815.0014.5314.9714.97-0.13%16,482,215
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%6,024,717
Oct 2, 202515.5615.6115.1015.1815.18-2.44%11,973,584
Sep 30, 202515.4815.7315.4715.5615.560.52%10,627,440
Sep 29, 202515.2615.5015.2015.4815.481.44%11,946,968
Sep 26, 202515.5415.5415.1015.2615.26-1.10%13,810,487
Sep 25, 202515.7315.9115.4215.4315.43-1.78%12,646,749
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%16,754,685
Sep 19, 202515.4915.6515.2015.6515.651.03%17,769,033
Sep 18, 202515.7915.9115.3915.4915.49-1.90%15,441,744
Sep 17, 202516.1316.1315.6815.7915.79-2.11%16,239,585
Sep 16, 202515.8816.1815.8816.1316.131.57%9,247,637
Sep 15, 202516.0016.1015.8115.8815.88-0.75%8,621,347
Sep 12, 202516.6516.6515.8316.0016.00-2.91%17,135,573
Sep 11, 202516.2116.6916.1116.4816.480.55%18,696,434
Sep 10, 202516.1916.4215.9416.3916.391.24%11,300,379
Sep 9, 202516.2016.3516.0116.1916.190.19%12,833,512
Sep 8, 202516.0216.2315.9516.1616.160.87%12,481,703
Sep 5, 202515.7016.0915.6416.0216.023.02%19,947,088
Sep 4, 202515.8015.8215.3315.5515.55-0.06%18,701,938
Sep 3, 202515.3215.7315.2515.5615.562.44%19,763,371
Sep 2, 202514.9215.2714.9015.1915.191.81%21,524,488
Sep 1, 202514.7414.9414.7114.9214.922.47%12,551,587
Aug 29, 202514.4314.7714.3414.5614.560.76%12,070,419