Chow Tai Seng Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.35	12.58	12.23	12.28	-	-2.07%	6,122,350
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
Apr 8, 2026	11.73	11.92	11.73	11.89	11.89	2.32%	7,055,800
Apr 7, 2026	11.71	11.79	11.59	11.62	11.62	-0.85%	3,947,900
Apr 3, 2026	11.96	11.97	11.67	11.72	11.72	-2.09%	5,669,463
Apr 2, 2026	11.95	12.02	11.87	11.97	11.97	0.08%	5,349,675
Apr 1, 2026	12.04	12.06	11.94	11.96	11.96	0.17%	5,306,025
Mar 31, 2026	11.96	12.08	11.92	11.94	11.94	-0.25%	5,178,500
Mar 30, 2026	11.72	12.02	11.65	11.97	11.97	1.10%	5,990,594
Mar 27, 2026	11.70	11.88	11.66	11.84	11.84	0.85%	4,498,700
Mar 26, 2026	11.80	11.91	11.71	11.74	11.74	-0.84%	5,221,300
Mar 25, 2026	11.79	11.88	11.67	11.84	11.84	1.20%	5,596,850
Mar 24, 2026	11.50	11.76	11.43	11.70	11.70	2.99%	7,106,840
Mar 23, 2026	11.80	11.80	11.34	11.36	11.36	-4.54%	10,737,960
Mar 20, 2026	12.02	12.09	11.90	11.90	11.90	-1.00%	5,448,325
Mar 19, 2026	12.15	12.21	12.01	12.02	12.02	-1.39%	5,467,325