Chow Tai Seng Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.05	10.15	10.05	10.14	10.14	0.90%	5,345,400
Sep 29, 2026	10.03	10.12	10.01	10.05	10.05	0.10%	5,481,495
Sep 28, 2026	10.05	10.09	10.01	10.04	10.04	-0.30%	5,118,882
Sep 24, 2026	10.16	10.21	10.02	10.07	10.07	-0.98%	6,796,004
Sep 23, 2026	10.26	10.26	10.15	10.17	10.17	-0.88%	7,395,450
Sep 22, 2026	10.32	10.37	10.23	10.26	10.26	-0.68%	8,010,853
Sep 21, 2026	10.33	10.34	10.22	10.33	10.33	-	6,258,300
Sep 18, 2026	10.28	10.34	10.23	10.33	10.33	1.08%	4,506,913
Sep 17, 2026	10.34	10.39	10.20	10.22	10.22	-1.73%	7,552,100
Sep 16, 2026	10.43	10.44	10.28	10.40	10.40	-0.48%	6,287,830
Sep 15, 2026	10.52	10.52	10.41	10.45	10.45	-0.67%	3,784,400
Sep 14, 2026	10.45	10.52	10.42	10.52	10.52	0.57%	4,177,271
Sep 11, 2026	10.50	10.50	10.33	10.46	10.46	-1.13%	10,025,270
Sep 10, 2026	10.72	10.72	10.57	10.58	10.58	-1.49%	9,765,750
Sep 9, 2026	10.77	10.78	10.68	10.74	10.74	-0.37%	6,957,699
Sep 8, 2026	10.71	10.82	10.70	10.78	10.78	0.37%	6,447,050
Sep 7, 2026	10.87	10.88	10.70	10.74	10.74	-1.29%	10,380,774
Sep 4, 2026	10.85	10.94	10.80	10.88	10.88	0.74%	10,350,311
Sep 3, 2026	10.76	10.85	10.76	10.80	10.80	0.56%	9,079,043
Sep 2, 2026	10.73	10.80	10.63	10.74	10.74	-0.56%	10,463,384
Sep 1, 2026	10.84	10.90	10.78	10.80	10.80	-0.37%	14,889,968
Aug 31, 2026	11.12	11.20	10.80	10.84	10.84	-3.39%	20,096,524
Aug 28, 2026	11.08	11.29	11.03	11.22	11.22	0.81%	18,437,843
Aug 27, 2026	11.09	11.16	10.95	11.13	11.13	-0.62%	21,270,932
Aug 26, 2026	11.30	11.45	11.15	11.20	11.20	-9.46%	34,960,254
Aug 25, 2026	12.35	12.44	12.22	12.37	12.37	0.73%	7,764,197
Aug 24, 2026	12.32	12.47	12.23	12.28	12.28	-0.24%	8,355,167
Aug 21, 2026	12.33	12.40	12.20	12.31	12.31	-0.16%	5,540,100
Aug 20, 2026	12.40	12.63	12.25	12.33	12.33	-0.40%	7,690,052
Aug 19, 2026	12.45	12.59	12.20	12.38	12.38	-0.40%	7,312,950
Aug 18, 2026	12.51	12.51	12.30	12.43	12.43	-0.16%	6,718,135
Aug 17, 2026	12.34	12.52	12.18	12.45	12.45	0.97%	6,242,949
Aug 14, 2026	12.46	12.46	12.30	12.33	12.33	-1.04%	3,702,850
Aug 13, 2026	12.49	12.59	12.40	12.46	12.46	-0.08%	5,347,581
Aug 12, 2026	12.75	12.77	12.46	12.47	12.47	-2.27%	7,384,027
Aug 11, 2026	12.92	13.04	12.76	12.76	12.76	-1.31%	5,754,588
Aug 10, 2026	12.65	13.02	12.57	12.93	12.93	2.21%	9,132,016
Aug 7, 2026	12.69	12.75	12.51	12.65	12.65	-0.86%	5,420,150
Aug 6, 2026	12.77	12.94	12.66	12.76	12.76	-0.08%	7,243,771
Aug 5, 2026	12.75	12.83	12.60	12.77	12.77	0.24%	7,276,878
Aug 4, 2026	13.00	13.05	12.63	12.74	12.74	-2.15%	9,662,175
Aug 3, 2026	12.91	13.06	12.78	13.02	13.02	0.77%	10,096,843
Jul 31, 2026	12.59	12.95	12.53	12.92	12.92	1.41%	10,690,656
Jul 30, 2026	12.42	12.79	12.41	12.74	12.74	2.33%	9,435,555
Jul 29, 2026	12.25	12.50	12.20	12.45	12.45	1.55%	8,824,575
Jul 28, 2026	12.13	12.29	12.02	12.26	12.26	0.49%	5,835,283
Jul 27, 2026	12.11	12.31	12.05	12.20	12.20	0.91%	6,234,090
Jul 24, 2026	12.40	12.40	12.09	12.09	12.09	-2.11%	6,742,192
Jul 23, 2026	12.40	12.48	12.30	12.35	12.35	-0.48%	7,368,175
Jul 22, 2026	12.36	12.46	12.16	12.41	12.41	0.73%	10,601,403