Chong Fai Jewellery Group Holdings Company Limited (HKG:8537)
Hong Kong · Delayed Price · Currency is HKD 0.1830
0.00 (0.00%)
At close: Mar 6, 2026
HKG:8537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | - | 1,240,000 |
| Jan 12, 2026 | 0.34 | 0.35 | 0.30 | 0.30 | 0.30 | -4.76% | 500,000 |
| Jan 9, 2026 | 0.28 | 0.34 | 0.29 | 0.32 | 0.31 | 12.50% | 1,260,000 |
| Jan 8, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 370,000 |
| Jan 7, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 600,000 |
| Jan 6, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.26 | 1.92% | 450,000 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 7.00% | 910,000 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -19.00% | 1,230,000 |
| Dec 31, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 7.14% | 200,000 |
| Dec 30, 2025 | 0.30 | 0.33 | 0.28 | 0.28 | 0.28 | 1.82% | 1,021,000 |
| Dec 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | -6.78% | 170,000 |
| Dec 24, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.29 | 5.36% | 170,000 |
| Dec 23, 2025 | 0.25 | 0.33 | 0.25 | 0.28 | 0.28 | 12.90% | 2,089,000 |
| Dec 22, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.24 | 12.73% | 670,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.76% | 310,000 |