Chow Tai Seng Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 4, 2025	13.07	13.12	12.93	12.96	12.96	-1.14%	10,159,771
Jul 3, 2025	13.10	13.17	13.06	13.11	13.11	0.08%	5,872,575
Jul 2, 2025	13.27	13.34	13.03	13.10	13.10	-1.50%	10,100,787
Jul 1, 2025	13.20	13.33	13.10	13.30	13.30	0.91%	8,846,000
Jun 30, 2025	12.98	13.20	12.98	13.18	13.18	1.54%	10,377,549
Jun 27, 2025	12.96	13.03	12.84	12.98	12.98	-0.15%	7,470,925
Jun 26, 2025	13.13	13.17	12.98	13.00	13.00	-1.14%	9,627,923
Jun 25, 2025	13.16	13.16	13.00	13.15	13.15	-0.15%	8,508,000
Jun 24, 2025	13.15	13.22	13.07	13.17	13.17	0.23%	8,128,450
Jun 23, 2025	13.19	13.22	12.98	13.14	13.14	-	7,261,875
Jun 20, 2025	13.06	13.17	13.02	13.14	13.14	0.31%	7,041,675
Jun 19, 2025	13.33	13.41	13.01	13.10	13.10	-1.87%	10,230,464
Jun 18, 2025	13.52	13.52	13.25	13.35	13.35	-1.26%	8,813,700
Jun 17, 2025	13.59	13.72	13.50	13.52	13.52	-1.17%	9,538,999
Jun 16, 2025	13.96	13.97	13.53	13.68	13.68	-2.98%	16,216,294
Jun 13, 2025	14.13	14.44	14.00	14.10	14.10	1.00%	24,630,726
Jun 12, 2025	13.59	14.05	13.59	13.96	13.96	2.27%	15,149,400