Chow Tai Seng Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	14.29	14.51	14.24	14.27	14.27	-0.63%	8,666,308
Sep 11, 2025	14.27	14.40	14.03	14.36	14.36	-	11,122,375
Sep 10, 2025	14.20	14.47	14.11	14.36	14.36	-1.44%	15,087,799
Sep 9, 2025	14.51	14.89	14.38	14.57	14.57	2.10%	26,356,699
Sep 8, 2025	13.91	14.34	13.87	14.27	14.27	2.51%	16,446,662
Sep 5, 2025	13.82	13.95	13.72	13.92	13.92	0.29%	12,888,687
Sep 4, 2025	13.80	13.89	13.63	13.88	13.88	0.73%	13,173,700
Sep 3, 2025	14.00	14.13	13.75	13.78	13.78	-1.01%	10,824,030
Sep 2, 2025	13.87	14.10	13.77	13.92	13.92	0.43%	15,624,124
Sep 1, 2025	13.43	13.89	13.40	13.86	13.86	3.66%	21,923,845
Aug 29, 2025	13.54	13.65	13.35	13.37	13.37	-0.59%	16,514,626
Aug 28, 2025	13.73	14.18	13.30	13.45	13.45	2.67%	38,643,561
Aug 27, 2025	13.27	13.30	13.07	13.10	13.10	-1.28%	8,905,622
Aug 26, 2025	13.26	13.36	13.21	13.27	13.27	0.08%	7,860,675
Aug 25, 2025	13.24	13.29	13.18	13.26	13.26	0.45%	8,041,584
Aug 22, 2025	13.21	13.25	13.11	13.20	13.20	-0.30%	8,114,286
Aug 21, 2025	13.08	13.28	13.06	13.24	13.24	1.15%	12,811,245
Aug 20, 2025	12.94	13.09	12.91	13.09	13.09	1.16%	7,650,447
Aug 19, 2025	13.01	13.02	12.92	12.94	12.94	-0.61%	7,653,850
Aug 18, 2025	13.01	13.09	12.98	13.02	13.02	-0.15%	6,591,698
Aug 15, 2025	12.98	13.07	12.93	13.04	13.04	0.46%	5,195,708
Aug 14, 2025	13.14	13.16	12.93	12.98	12.98	-1.29%	7,074,150
Aug 13, 2025	13.19	13.19	13.11	13.15	13.15	-0.08%	5,837,392
Aug 12, 2025	13.16	13.20	13.13	13.16	13.16	-0.08%	3,532,126
Aug 11, 2025	13.16	13.21	13.12	13.17	13.17	-	5,595,700
Aug 8, 2025	13.24	13.26	13.13	13.17	13.17	-0.45%	5,708,479
Aug 7, 2025	13.02	13.24	12.98	13.23	13.23	1.61%	10,700,170
Aug 6, 2025	13.03	13.04	12.97	13.02	13.02	-0.08%	4,485,575
Aug 5, 2025	13.05	13.06	12.97	13.03	13.03	-0.08%	3,913,525
Aug 4, 2025	12.91	13.05	12.88	13.04	13.04	1.01%	3,908,950
Aug 1, 2025	12.96	12.99	12.89	12.91	12.91	-0.31%	5,300,323
Jul 31, 2025	13.10	13.13	12.93	12.95	12.95	-1.45%	7,632,901
Jul 30, 2025	13.11	13.19	13.08	13.14	13.14	0.23%	4,725,810
Jul 29, 2025	13.11	13.15	13.04	13.11	13.11	0.23%	5,931,335
Jul 28, 2025	13.31	13.36	13.08	13.08	13.08	-1.58%	9,954,375
Jul 25, 2025	13.41	13.44	13.21	13.29	13.29	-0.89%	9,085,400
Jul 24, 2025	13.31	13.42	13.31	13.41	13.41	0.52%	7,950,100
Jul 23, 2025	13.17	13.43	13.14	13.34	13.34	1.29%	11,957,157
Jul 22, 2025	13.13	13.20	13.11	13.17	13.17	0.53%	7,448,083
Jul 21, 2025	13.16	13.20	13.08	13.10	13.10	-0.46%	9,600,066
Jul 18, 2025	13.16	13.17	13.10	13.16	13.16	-0.08%	3,793,125
Jul 17, 2025	13.17	13.17	13.02	13.17	13.17	0.08%	6,372,500
Jul 16, 2025	13.09	13.18	13.06	13.16	13.16	0.53%	3,872,775
Jul 15, 2025	13.28	13.32	13.00	13.09	13.09	-1.65%	8,607,729
Jul 14, 2025	13.37	13.42	13.30	13.31	13.31	-0.45%	6,159,500
Jul 11, 2025	13.36	13.40	13.30	13.37	13.37	0.07%	7,382,575
Jul 10, 2025	13.39	13.45	13.30	13.36	13.36	-1.04%	7,522,890
Jul 9, 2025	13.23	13.79	13.19	13.50	13.50	2.04%	13,959,210
Jul 8, 2025	13.12	13.24	13.08	13.23	13.23	0.99%	7,836,767
Jul 7, 2025	12.95	13.12	12.88	13.10	13.10	1.08%	9,167,767