Chong Fai Jewellery Group Holdings Company Limited (HKG:8537)
Hong Kong · Delayed Price · Currency is HKD 0.1900
+0.0040 (2.15%)
Jun 1, 2026, 3:20 PM HKT
HKG:8537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -6.53% | 515,000 |
| May 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.05% | 320,000 |
| May 27, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.94% | 170,000 |
| May 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.76% | 70,000 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40,000 |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.59% | 20,000 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 23,000 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 180,000 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 240,000 |
| May 11, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 5.52% | 894,000 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 100,000 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 70,000 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 110,000 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.08% | 10,000 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.93% | 30,000 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.11% | 330,000 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 30,000 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 220,000 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.33% | 20,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.05% | - |
| Apr 21, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.89% | 320,000 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 30,000 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.74% | 20,000 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 70,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 40,000 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 110,000 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.21% | 10,000 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -12.44% | 336,000 |
| Mar 31, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 5.34% | 120,000 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | 60,000 |
| 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 | - | - |