Chong Fai Jewellery Group Holdings Company Limited (HKG:8537)
Hong Kong · Delayed Price · Currency is HKD 0.2100
+0.0100 (5.00%)
At close: Mar 27, 2026
HKG:8537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 90,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 210,000 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.53% | 550,000 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | - |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.94% | 180,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 5.88% | 160,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.03% | 520,000 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.24% | 230,000 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.81% | 43,000 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.37% | 70,000 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 30,000 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.23% | 77,000 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | - |
| Mar 3, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -14.83% | 1,350,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.73% | 250,000 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -5.76% | 260,000 |
| Feb 26, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -2.02% | 1,350,000 |
| Feb 25, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.22% | 432,000 |
| Feb 24, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.70% | 280,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.40% | 210,000 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 16, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.81% | 280,000 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -0.40% | 1,140,000 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 300,000 |
| Feb 11, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 0.81% | 260,000 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.77% | 260,000 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -4.20% | 271,000 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 280,000 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.36% | 540,000 |
| Feb 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 30, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.44% | 670,000 |
| Jan 29, 2026 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 5.96% | 510,000 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 20,000 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.25% | 640,000 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.17% | 270,000 |
| Jan 23, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 210,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Jan 21, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | -1.75% | 350,000 |
| Jan 20, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.64% | 120,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Jan 16, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 350,000 |
| Jan 15, 2026 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -5.00% | 240,000 |
| Jan 14, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | - | 1,810,000 |