Chow Tai Fook Jewellery Group Limited (CJEWY)
OTCMKTS
· Delayed Price · Currency is USD
11.70
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
CJEWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 152 |
| Apr 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 9 |
| Apr 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 43 |
| Apr 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 14.15% | 1,349 |
| Apr 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 20 |
| Apr 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 11 |
| Apr 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 46 |
| Apr 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Apr 10, 2025 | 11.00 | 11.00 | 10.25 | 10.25 | 10.25 | -1.91% | 273 |
| Apr 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 35 |
| Apr 8, 2025 | 10.51 | 10.51 | 10.45 | 10.45 | 10.45 | -17.00% | 438 |
| Apr 7, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | 94 |
| Apr 4, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | 72 |
| Apr 3, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - | 26 |
| Apr 2, 2025 | 12.30 | 12.59 | 12.30 | 12.59 | 12.59 | 11.42% | 214 |
| Apr 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.63% | 3,525 |
| Mar 31, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 15 |
| Mar 28, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 60 |
| Mar 27, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 67 |
| Mar 26, 2025 | 11.10 | 11.10 | 11.01 | 11.01 | 11.01 | -1.96% | 243 |
| Mar 25, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 17 |
| Mar 24, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 55 |
| Mar 21, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -3.85% | 1,129 |
| Mar 20, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 26 |
| Mar 19, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 7 |
| Mar 18, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 1 |
| Mar 17, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 107 |
| Mar 14, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 15 |
| Mar 13, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 605 |
| Mar 12, 2025 | 11.29 | 11.68 | 11.29 | 11.68 | 11.68 | 6.18% | 898 |
| Mar 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 12 |
| Mar 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 16.34% | 215 |
| Mar 5, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Mar 4, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 2 |
| Mar 3, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 36 |
| Feb 28, 2025 | 9.13 | 9.46 | 9.08 | 9.46 | 9.46 | -0.47% | 5,876 |
| Feb 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 19 |
| Feb 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 43 |
| Feb 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 51 |
| Feb 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 10 |
| Feb 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 4 |
| Feb 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 51 |
| Feb 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 16 |
| Feb 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 27 |
| Feb 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 38 |