Chow Tai Fook Jewellery Group Limited (CJEWY)
OTCMKTS
· Delayed Price · Currency is USD
13.75
-0.05 (-0.36%)
May 19, 2025, 3:22 PM EDT
CJEWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 2.15% | 1,114 |
| May 15, 2025 | 14.13 | 14.13 | 13.51 | 13.51 | 13.51 | 2.62% | 1,045 |
| May 14, 2025 | 13.65 | 13.65 | 13.17 | 13.17 | 13.17 | -2.55% | 2,163 |
| May 13, 2025 | 13.17 | 13.51 | 13.17 | 13.51 | 13.51 | - | 491 |
| May 12, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 2.39% | 205 |
| May 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 178 |
| May 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -7.08% | 521 |
| May 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | 397 |
| May 6, 2025 | 14.46 | 14.46 | 13.80 | 13.80 | 13.80 | 3.37% | 454 |
| May 5, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.69% | 210 |
| May 2, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -3.70% | 15,983 |
| May 1, 2025 | 13.56 | 14.55 | 13.50 | 13.50 | 13.50 | -3.76% | 668 |
| Apr 30, 2025 | 12.32 | 14.03 | 12.32 | 14.03 | 14.03 | 13.59% | 1,946 |
| Apr 29, 2025 | 12.75 | 12.75 | 12.35 | 12.35 | 12.35 | -1.20% | 858 |
| Apr 28, 2025 | 12.98 | 12.98 | 11.66 | 12.50 | 12.50 | 3.73% | 4,512 |
| Apr 25, 2025 | 12.50 | 12.90 | 12.00 | 12.05 | 12.05 | 2.99% | 27,133 |
| Apr 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 9 |
| 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 | - | - |