Chow Tai Seng Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	13.66	13.85	13.66	13.72	13.72	-0.22%	2,997,800
Oct 30, 2025	13.95	14.09	13.70	13.75	13.75	-1.72%	10,403,937
Oct 29, 2025	13.71	14.01	13.49	13.99	13.99	2.04%	10,002,024
Oct 28, 2025	13.64	13.82	13.63	13.71	13.71	0.37%	4,457,037
Oct 27, 2025	13.63	13.84	13.55	13.66	13.66	0.15%	6,265,148
Oct 24, 2025	13.66	13.68	13.57	13.64	13.64	-0.07%	4,386,507
Oct 23, 2025	13.61	13.68	13.52	13.65	13.65	0.07%	4,440,050
Oct 22, 2025	13.55	13.73	13.50	13.64	13.64	-0.15%	4,466,275
Oct 21, 2025	13.78	13.80	13.60	13.66	13.66	-0.15%	5,827,332
Oct 20, 2025	13.81	13.84	13.62	13.68	13.68	-1.72%	8,193,825
Oct 17, 2025	14.00	14.19	13.77	13.92	13.92	0.07%	11,251,540
Oct 16, 2025	13.80	14.07	13.74	13.91	13.91	0.80%	8,348,562
Oct 15, 2025	13.70	13.84	13.64	13.80	13.80	0.44%	7,991,700
Oct 14, 2025	13.56	13.80	13.52	13.74	13.74	1.70%	10,962,825
Oct 13, 2025	13.42	13.60	13.31	13.51	13.51	-0.88%	9,473,528
Oct 10, 2025	13.50	13.65	13.43	13.63	13.63	0.74%	10,897,000
Oct 9, 2025	13.70	13.80	13.34	13.53	13.53	0.22%	13,043,350
Sep 30, 2025	13.59	13.59	13.34	13.50	13.50	-0.66%	10,551,633
Sep 29, 2025	13.45	13.66	13.31	13.59	13.59	1.19%	7,881,090
Sep 26, 2025	13.40	13.52	13.35	13.43	13.43	-0.07%	4,230,140
Sep 25, 2025	13.74	13.75	13.40	13.44	13.44	-2.33%	6,463,550
Sep 24, 2025	13.61	13.81	13.59	13.76	13.76	0.07%	4,765,500
Sep 23, 2025	13.75	13.85	13.53	13.75	13.75	0.07%	7,221,978
Sep 22, 2025	13.97	14.00	13.60	13.74	13.74	-1.72%	7,505,053
Sep 19, 2025	13.67	14.05	13.65	13.98	13.98	2.27%	9,128,903
Sep 18, 2025	13.90	13.93	13.60	13.67	13.67	-1.65%	11,915,554
Sep 17, 2025	13.99	14.05	13.84	13.90	13.90	-0.64%	7,148,058
Sep 16, 2025	14.19	14.26	13.91	13.99	13.99	-0.92%	7,955,487
Sep 15, 2025	14.25	14.31	13.98	14.12	14.12	-1.05%	11,232,455
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