Chow Tai Seng Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.95	11.95	11.66	11.84	-	0.85%	1,273,050
Jun 22, 2026	11.78	11.78	11.51	11.74	11.74	-0.76%	7,369,080
Jun 18, 2026	11.95	12.00	11.71	11.83	11.83	-1.17%	5,962,450
Jun 17, 2026	12.12	12.16	11.94	11.97	11.97	-1.72%	5,469,315
Jun 16, 2026	12.26	12.26	12.06	12.18	12.18	-0.90%	6,594,728
Jun 15, 2026	12.28	12.38	12.09	12.29	12.29	0.33%	7,782,649
Jun 12, 2026	12.02	12.25	11.90	12.25	12.25	2.25%	8,722,980
Jun 11, 2026	12.09	12.10	11.90	11.98	11.98	-0.91%	6,841,425
Jun 10, 2026	12.00	12.15	11.96	12.09	12.09	0.25%	4,961,925
Jun 9, 2026	12.00	12.12	11.92	12.06	12.06	0.84%	5,263,604
Jun 8, 2026	12.14	12.32	11.93	11.96	11.96	-2.53%	7,331,600
Jun 5, 2026	12.14	12.52	12.10	12.27	12.27	0.99%	8,143,192
Jun 4, 2026	12.19	12.22	11.98	12.15	12.15	-0.25%	6,663,594
Jun 3, 2026	12.28	12.31	12.14	12.18	12.18	-0.98%	6,485,137
Jun 2, 2026	12.54	12.58	12.23	12.30	12.30	-1.91%	8,088,150
Jun 1, 2026	12.51	12.63	12.30	12.54	12.54	-0.48%	9,184,244
May 29, 2026	12.35	12.65	12.30	12.60	12.60	1.61%	8,137,990
May 28, 2026	12.28	12.45	12.21	12.40	12.40	0.57%	6,695,550
May 27, 2026	12.39	12.42	12.27	12.33	12.33	-0.80%	5,856,827
May 26, 2026	12.31	12.45	12.30	12.43	12.43	0.40%	5,256,800
May 25, 2026	12.41	12.45	12.20	12.38	12.38	-	6,802,200
May 22, 2026	12.55	12.58	12.33	12.38	12.38	-1.20%	6,864,075
May 21, 2026	12.89	12.94	12.47	12.53	12.53	-2.64%	7,366,925
May 20, 2026	12.60	13.00	12.51	12.87	12.87	1.90%	11,052,990
May 19, 2026	12.40	12.63	12.40	12.63	12.63	1.61%	5,548,066
May 18, 2026	12.62	12.64	12.29	12.43	12.43	-1.58%	9,496,985
May 15, 2026	12.76	12.92	12.61	12.63	12.63	-1.25%	9,869,929
May 14, 2026	12.97	13.05	12.79	12.79	12.79	-1.24%	7,364,975
May 13, 2026	13.01	13.06	12.77	12.95	12.95	-0.61%	11,941,920
May 12, 2026	13.23	13.34	13.01	13.03	13.03	-1.51%	7,698,749
May 11, 2026	13.23	13.40	12.99	13.23	13.23	-	11,874,050
May 8, 2026	13.31	13.47	13.21	13.23	13.23	-0.68%	11,529,370
May 7, 2026	13.15	13.42	13.04	13.32	13.32	2.23%	15,094,110
May 6, 2026	13.53	13.54	12.99	13.03	13.03	-1.73%	27,574,090
Apr 30, 2026	13.54	13.97	13.26	13.26	13.26	-0.90%	58,589,920
Apr 29, 2026	13.33	13.38	13.02	13.38	13.38	10.03%	30,110,140
Apr 28, 2026	12.19	12.27	12.11	12.16	12.16	-0.33%	5,380,500
Apr 27, 2026	12.30	12.38	12.19	12.20	12.20	-0.81%	5,112,900
Apr 24, 2026	12.52	12.59	12.28	12.30	12.30	-2.15%	6,616,000
Apr 23, 2026	12.62	12.69	12.48	12.57	12.57	-0.71%	7,879,975
Apr 22, 2026	12.46	12.75	12.41	12.66	12.66	1.12%	6,664,525
Apr 21, 2026	12.35	12.61	12.30	12.52	12.52	1.38%	7,491,900
Apr 20, 2026	12.31	12.36	12.23	12.35	12.35	0.24%	6,593,800
Apr 17, 2026	12.45	12.49	12.27	12.32	12.32	-1.04%	10,161,080
Apr 16, 2026	12.99	13.09	12.42	12.45	12.45	-4.60%	25,229,270
Apr 15, 2026	12.37	13.06	12.31	13.05	13.05	5.50%	32,720,020
Apr 14, 2026	11.85	12.42	11.77	12.37	12.37	5.10%	20,024,540
Apr 13, 2026	11.74	11.80	11.69	11.77	11.77	0.17%	3,166,800
Apr 10, 2026	11.80	11.84	11.74	11.75	11.75	0.26%	3,726,900
Apr 9, 2026	11.87	11.89	11.71	11.72	11.72	-1.43%	4,412,800