Chow Tai Seng Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	12.85	12.88	12.53	12.55	12.55	-2.26%	12,870,000
Feb 11, 2026	12.82	12.95	12.79	12.84	12.84	0.16%	5,272,203
Feb 10, 2026	12.89	12.93	12.80	12.82	12.82	-0.77%	6,539,097
Feb 9, 2026	13.02	13.05	12.82	12.92	12.92	0.47%	11,178,550
Feb 6, 2026	12.64	13.03	12.60	12.86	12.86	0.70%	12,079,980
Feb 5, 2026	12.69	12.85	12.68	12.77	12.77	-0.08%	10,132,410
Feb 4, 2026	12.78	12.84	12.56	12.78	12.78	0.79%	14,194,540
Feb 3, 2026	12.50	12.74	12.34	12.68	12.68	2.26%	15,727,190
Feb 2, 2026	12.68	12.70	12.38	12.40	12.40	-2.67%	22,455,420
Jan 30, 2026	12.89	13.09	12.60	12.74	12.74	-5.49%	36,547,650
Jan 29, 2026	14.10	14.28	13.19	13.48	13.48	-3.99%	59,027,160
Jan 28, 2026	13.22	14.28	13.21	14.04	14.04	8.17%	73,371,550
Jan 27, 2026	13.01	13.16	12.82	12.98	12.98	-2.19%	16,223,050
Jan 26, 2026	13.09	13.51	12.98	13.27	13.27	2.71%	33,060,610
Jan 23, 2026	12.71	13.14	12.70	12.92	12.92	1.81%	19,937,820
Jan 22, 2026	12.60	12.75	12.58	12.69	12.69	0.48%	9,959,447
Jan 21, 2026	12.64	12.70	12.50	12.63	12.63	0.48%	10,070,610
Jan 20, 2026	12.41	12.61	12.36	12.57	12.57	1.45%	9,028,875
Jan 19, 2026	12.29	12.45	12.26	12.39	12.39	1.31%	7,123,085
Jan 16, 2026	12.40	12.43	12.19	12.23	12.23	-1.13%	5,414,601
Jan 15, 2026	12.35	12.50	12.31	12.37	12.37	-	6,441,430
Jan 14, 2026	12.51	12.56	12.30	12.37	12.37	-1.04%	8,711,658
Jan 13, 2026	12.48	12.65	12.43	12.50	12.50	0.16%	10,794,340
Jan 12, 2026	12.20	12.49	12.20	12.48	12.48	2.46%	13,750,280
Jan 9, 2026	12.14	12.18	12.11	12.18	12.18	0.50%	5,177,750
Jan 8, 2026	12.17	12.20	12.12	12.12	12.12	-0.41%	5,888,746
Jan 7, 2026	12.35	12.36	12.17	12.17	12.17	-1.14%	6,055,694
Jan 6, 2026	12.23	12.35	12.21	12.31	12.31	0.57%	6,340,573
Jan 5, 2026	12.16	12.29	12.10	12.24	12.24	0.49%	7,370,319
Dec 31, 2025	12.14	12.20	12.13	12.18	12.18	0.33%	3,302,775
Dec 30, 2025	12.12	12.17	12.07	12.14	12.14	-0.08%	3,351,325
Dec 29, 2025	12.18	12.21	12.10	12.15	12.15	-0.49%	5,225,200
Dec 26, 2025	12.19	12.25	12.14	12.21	12.21	0.08%	4,545,146
Dec 25, 2025	12.19	12.23	12.15	12.20	12.20	0.25%	4,987,975
Dec 24, 2025	12.21	12.26	12.10	12.17	12.17	-0.25%	4,689,653
Dec 23, 2025	12.20	12.25	12.16	12.20	12.20	0.08%	4,895,650
Dec 22, 2025	12.25	12.31	12.16	12.19	12.19	-0.25%	9,117,792
Dec 19, 2025	12.13	12.24	12.06	12.22	12.22	0.91%	6,821,611
Dec 18, 2025	12.00	12.14	11.98	12.11	12.11	0.75%	6,366,108
Dec 17, 2025	11.95	12.08	11.87	12.02	12.02	0.59%	7,596,637
Dec 16, 2025	12.05	12.15	11.93	11.95	11.95	-0.99%	7,125,175
Dec 15, 2025	11.90	12.13	11.87	12.07	12.07	1.00%	12,296,520
Dec 12, 2025	11.90	11.97	11.76	11.95	11.95	0.34%	23,359,830
Dec 11, 2025	12.05	12.07	11.84	11.91	11.91	-1.08%	12,059,390
Dec 10, 2025	11.99	12.04	11.95	12.04	12.04	0.42%	8,570,145
Dec 9, 2025	12.19	12.22	11.95	11.99	11.99	-1.72%	11,524,850
Dec 8, 2025	12.43	12.43	12.16	12.20	12.20	-1.61%	12,405,160
Dec 5, 2025	12.39	12.45	12.33	12.40	12.40	-0.08%	5,424,772
Dec 4, 2025	12.56	12.63	12.37	12.41	12.41	-1.35%	6,635,643
Dec 3, 2025	12.68	12.72	12.54	12.58	12.58	-0.87%	6,454,275