Chong Fai Jewellery Group Holdings Company Limited (HKG:8537)
Hong Kong · Delayed Price · Currency is HKD 0.2100
+0.0150 (7.69%)
Nov 13, 2026, 3:33 PM HKT
HKG:8537 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | 7.69% | 550,000 |
| Nov 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.02% | 120,000 |
| Nov 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 510,000 |
| Nov 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | - |
| Nov 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.25% | 300,000 |
| Nov 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.46% | 110,000 |
| Nov 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 630,000 |
| Nov 4, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 8.59% | 1,540,000 |
| Nov 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.98% | 940,000 |
| Nov 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.12% | 230,000 |
| Oct 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Oct 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.02% | 100,000 |
| Oct 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Oct 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 42,000 |
| Oct 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Oct 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.67% | 200,000 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.78% | - |
| Oct 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | - |
| Oct 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 20,000 |
| Oct 14, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.69% | 500,000 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | - |
| Oct 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.34% | 548,000 |
| Oct 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Oct 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 7, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.97% | 170,000 |
| Oct 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.47% | 118,000 |
| Oct 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Oct 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.12% | 440,000 |
| Sep 30, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -0.92% | 320,000 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 20,000 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 80,000 |
| Sep 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 40,000 |
| Sep 24, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.46% | 260,000 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.40% | 100,000 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 21, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | -1.83% | 60,000 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 17, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | -2.67% | 220,000 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.74% | 100,000 |
| Sep 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.83% | 120,000 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.49% | 300,000 |
| Sep 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 80,000 |
| Sep 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.48% | 60,000 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.33% | 130,000 |
| Sep 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 190,000 |
| Sep 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 460,000 |