Chow Tai Seng Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	12.91	13.05	12.59	12.93	-	0.08%	5,951,486
Jul 31, 2026	12.59	12.95	12.53	12.92	12.92	1.41%	10,690,650
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
Jul 21, 2026	12.27	12.70	12.22	12.32	12.32	0.08%	14,254,247
Jul 20, 2026	12.10	12.45	12.06	12.31	12.31	1.74%	12,715,950
Jul 17, 2026	12.08	12.34	11.96	12.10	12.10	0.17%	14,236,343
Jul 16, 2026	12.41	12.80	12.32	12.73	12.08	2.58%	16,247,013
Jul 15, 2026	12.15	12.46	12.08	12.41	11.78	2.31%	10,128,024
Jul 14, 2026	12.00	12.21	11.99	12.13	11.51	0.50%	6,782,120
Jul 13, 2026	11.99	12.18	11.92	12.07	11.45	1.77%	7,092,236
Jul 10, 2026	11.94	12.01	11.80	11.86	11.25	-0.92%	4,397,945
Jul 9, 2026	11.95	12.05	11.89	11.97	11.36	-0.66%	4,622,364
Jul 8, 2026	11.89	12.10	11.78	12.05	11.43	1.26%	5,440,556
Jul 7, 2026	12.15	12.16	11.89	11.90	11.29	-1.98%	4,642,110
Jul 6, 2026	11.96	12.15	11.90	12.14	11.52	1.34%	5,597,581
Jul 3, 2026	11.79	12.04	11.77	11.98	11.37	2.22%	6,244,048
Jul 2, 2026	11.51	11.78	11.49	11.72	11.12	1.47%	4,532,443
Jul 1, 2026	11.16	11.60	11.10	11.55	10.96	3.59%	8,256,131
Jun 30, 2026	11.48	11.54	11.09	11.15	10.58	-3.04%	8,403,353
Jun 29, 2026	11.47	11.65	11.18	11.50	10.91	0.17%	7,607,184
Jun 26, 2026	11.57	11.62	11.40	11.48	10.89	-1.03%	5,283,053
Jun 25, 2026	11.58	11.68	11.43	11.60	11.01	-0.60%	4,853,775
Jun 24, 2026	11.79	11.79	11.54	11.67	11.07	-0.34%	4,854,763
Jun 23, 2026	11.70	11.87	11.66	11.71	11.11	-0.26%	4,329,106
Jun 22, 2026	11.78	11.78	11.51	11.74	11.14	-0.76%	7,369,080
Jun 18, 2026	11.95	12.00	11.71	11.83	11.23	-1.17%	5,962,450
Jun 17, 2026	12.12	12.16	11.94	11.97	11.36	-1.72%	5,469,315
Jun 16, 2026	12.26	12.26	12.06	12.18	11.56	-0.90%	6,594,728
Jun 15, 2026	12.28	12.38	12.09	12.29	11.66	0.33%	7,782,649
Jun 12, 2026	12.02	12.25	11.90	12.25	11.62	2.25%	8,722,980
Jun 11, 2026	12.09	12.10	11.90	11.98	11.37	-0.91%	6,841,425
Jun 10, 2026	12.00	12.15	11.96	12.09	11.47	0.25%	4,961,925
Jun 9, 2026	12.00	12.12	11.92	12.06	11.44	0.84%	5,263,604
Jun 8, 2026	12.14	12.32	11.93	11.96	11.35	-2.53%	7,331,600
Jun 5, 2026	12.14	12.52	12.10	12.27	11.64	0.99%	8,143,192
Jun 4, 2026	12.19	12.22	11.98	12.15	11.53	-0.25%	6,663,594
Jun 3, 2026	12.28	12.31	12.14	12.18	11.56	-0.98%	6,485,137
Jun 2, 2026	12.54	12.58	12.23	12.30	11.67	-1.91%	8,088,150
Jun 1, 2026	12.51	12.63	12.30	12.54	11.90	-0.48%	9,184,244
May 29, 2026	12.35	12.65	12.30	12.60	11.96	1.61%	8,137,990
May 28, 2026	12.28	12.45	12.21	12.40	11.77	0.57%	6,695,550
May 27, 2026	12.39	12.42	12.27	12.33	11.70	-0.80%	5,856,827
May 26, 2026	12.31	12.45	12.30	12.43	11.80	0.40%	5,256,800
May 25, 2026	12.41	12.45	12.20	12.38	11.75	-	6,802,200