Chow Tai Seng Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	12.93	12.93	12.66	12.69	12.69	-1.86%	8,738,900
Dec 1, 2025	13.00	13.09	12.90	12.93	12.93	-0.31%	6,839,100
Nov 28, 2025	12.92	13.02	12.79	12.97	12.97	0.31%	4,070,100
Nov 27, 2025	12.96	12.98	12.90	12.93	12.93	-0.23%	2,978,175
Nov 26, 2025	12.93	13.02	12.92	12.96	12.96	0.39%	2,876,225
Nov 25, 2025	13.00	13.06	12.91	12.91	12.91	-0.23%	4,278,818
Nov 24, 2025	12.94	13.03	12.91	12.94	12.94	-	4,214,440
Nov 21, 2025	13.17	13.24	12.93	12.94	12.94	-1.97%	6,733,875
Nov 20, 2025	13.27	13.33	13.15	13.20	13.20	-0.60%	4,066,507
Nov 19, 2025	13.12	13.30	13.08	13.28	13.28	1.22%	6,987,186
Nov 18, 2025	13.23	13.29	13.06	13.12	13.12	-0.83%	5,206,145
Nov 17, 2025	13.30	13.38	13.16	13.23	13.23	-0.75%	5,880,162
Nov 14, 2025	13.28	13.57	13.28	13.33	13.33	0.23%	7,049,700
Nov 13, 2025	13.31	13.35	13.22	13.30	13.30	-	5,138,175
Nov 12, 2025	13.29	13.46	13.25	13.30	13.30	-	7,720,025
Nov 11, 2025	13.30	13.36	13.20	13.30	13.30	-1.48%	6,876,469
Nov 10, 2025	13.22	13.54	13.16	13.50	13.25	2.20%	11,071,260
Nov 7, 2025	13.20	13.25	13.14	13.21	12.97	0.15%	5,888,470
Nov 6, 2025	13.19	13.28	13.14	13.19	12.95	0.15%	4,663,648
Nov 5, 2025	13.04	13.20	13.02	13.17	12.93	0.69%	6,142,595
Nov 4, 2025	13.24	13.29	13.03	13.08	12.84	-1.28%	11,323,170
Nov 3, 2025	13.80	13.80	13.13	13.25	13.00	-4.26%	22,176,320
Oct 31, 2025	13.76	13.94	13.69	13.84	13.58	0.65%	6,905,600
Oct 30, 2025	13.95	14.09	13.70	13.75	13.50	-1.72%	10,343,730
Oct 29, 2025	13.71	14.01	13.49	13.99	13.73	2.04%	10,002,020
Oct 28, 2025	13.64	13.82	13.63	13.71	13.46	0.37%	4,457,037
Oct 27, 2025	13.63	13.84	13.55	13.66	13.41	0.15%	6,265,148
Oct 24, 2025	13.66	13.68	13.57	13.64	13.39	-0.07%	4,348,507
Oct 23, 2025	13.61	13.68	13.52	13.65	13.40	0.07%	4,373,350
Oct 22, 2025	13.55	13.73	13.50	13.64	13.39	-0.15%	4,427,075
Oct 21, 2025	13.78	13.80	13.60	13.66	13.41	-0.15%	5,827,332
Oct 20, 2025	13.81	13.84	13.62	13.68	13.43	-1.72%	8,193,825
Oct 17, 2025	14.00	14.19	13.77	13.92	13.66	0.07%	11,251,540
Oct 16, 2025	13.80	14.07	13.74	13.91	13.65	0.80%	8,296,962
Oct 15, 2025	13.70	13.84	13.64	13.80	13.54	0.44%	7,991,700
Oct 14, 2025	13.56	13.80	13.52	13.74	13.49	1.70%	10,962,820
Oct 13, 2025	13.42	13.60	13.31	13.51	13.26	-0.88%	9,473,528
Oct 10, 2025	13.50	13.65	13.43	13.63	13.38	0.74%	10,897,000
Oct 9, 2025	13.70	13.80	13.34	13.53	13.28	0.22%	12,951,450
Sep 30, 2025	13.59	13.59	13.34	13.50	13.25	-0.66%	10,447,630
Sep 29, 2025	13.45	13.66	13.31	13.59	13.34	1.19%	7,820,190