Chow Tai Seng Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.05	10.67	10.05	10.65	10.65	0.95%	11,014,065
Oct 29, 2026	10.43	10.59	10.39	10.55	10.55	0.96%	10,179,969
Oct 28, 2026	10.20	10.60	10.19	10.45	10.45	2.15%	14,569,491
Oct 27, 2026	10.28	10.33	10.20	10.23	10.23	-0.29%	7,255,954
Oct 26, 2026	10.18	10.31	10.17	10.26	10.26	0.29%	7,151,786
Oct 23, 2026	10.05	10.25	10.01	10.23	10.23	1.49%	9,001,275
Oct 22, 2026	10.12	10.14	10.02	10.08	10.08	0.50%	7,106,960
Oct 21, 2026	10.39	10.43	10.16	10.19	10.03	-1.92%	7,968,600
Oct 20, 2026	10.45	10.49	10.35	10.39	10.23	-0.57%	6,976,253
Oct 19, 2026	10.34	10.47	10.30	10.45	10.29	1.06%	8,203,090
Oct 16, 2026	10.25	10.39	10.21	10.34	10.18	1.57%	7,676,102
Oct 15, 2026	10.35	10.38	10.13	10.18	10.02	-1.64%	8,426,419
Oct 14, 2026	10.29	10.40	10.24	10.35	10.19	0.68%	6,047,404
Oct 13, 2026	10.23	10.30	10.21	10.28	10.12	-0.10%	5,039,700
Oct 12, 2026	10.32	10.40	10.23	10.29	10.13	-0.29%	7,825,995
Oct 9, 2026	10.19	10.33	10.18	10.32	10.16	1.28%	9,292,154
Oct 8, 2026	10.11	10.20	10.10	10.19	10.03	0.49%	5,166,650
Sep 30, 2026	10.05	10.15	10.05	10.14	9.98	0.90%	5,343,400
Sep 29, 2026	10.03	10.12	10.01	10.05	9.89	0.10%	5,480,095
Sep 28, 2026	10.05	10.09	10.01	10.04	9.88	-0.30%	5,118,782
Sep 24, 2026	10.16	10.21	10.02	10.07	9.91	-0.98%	6,792,104
Sep 23, 2026	10.26	10.26	10.15	10.17	10.01	-0.88%	7,395,450
Sep 22, 2026	10.32	10.37	10.23	10.26	10.10	-0.68%	8,006,853
Sep 21, 2026	10.33	10.34	10.22	10.33	10.17	-	6,258,300
Sep 18, 2026	10.28	10.34	10.23	10.33	10.17	1.08%	4,502,213
Sep 17, 2026	10.34	10.39	10.20	10.22	10.06	-1.73%	7,551,900
Sep 16, 2026	10.43	10.44	10.28	10.40	10.24	-0.48%	6,287,830
Sep 15, 2026	10.52	10.52	10.41	10.45	10.29	-0.67%	3,784,300
Sep 14, 2026	10.45	10.52	10.42	10.52	10.35	0.57%	4,174,471
Sep 11, 2026	10.50	10.50	10.33	10.46	10.30	-1.13%	10,025,271
Sep 10, 2026	10.72	10.72	10.57	10.58	10.41	-1.49%	9,765,750
Sep 9, 2026	10.77	10.78	10.68	10.74	10.57	-0.37%	6,957,699
Sep 8, 2026	10.71	10.82	10.70	10.78	10.61	0.37%	6,447,050
Sep 7, 2026	10.87	10.88	10.70	10.74	10.57	-1.29%	10,380,774
Sep 4, 2026	10.85	10.94	10.80	10.88	10.71	0.74%	10,350,311
Sep 3, 2026	10.76	10.85	10.76	10.80	10.63	0.56%	9,079,043
Sep 2, 2026	10.73	10.80	10.63	10.74	10.57	-0.56%	10,463,384
Sep 1, 2026	10.84	10.90	10.78	10.80	10.63	-0.37%	14,889,968
Aug 31, 2026	11.12	11.20	10.80	10.84	10.67	-3.39%	20,096,524
Aug 28, 2026	11.08	11.29	11.03	11.22	11.04	0.81%	18,437,843
Aug 27, 2026	11.09	11.16	10.95	11.13	10.96	-0.63%	21,270,932
Aug 26, 2026	11.30	11.45	11.15	11.20	11.02	-9.46%	34,960,254
Aug 25, 2026	12.35	12.44	12.22	12.37	12.18	0.73%	7,764,197
Aug 24, 2026	12.32	12.47	12.23	12.28	12.09	-0.24%	8,355,167
Aug 21, 2026	12.33	12.40	12.20	12.31	12.12	-0.16%	5,540,100
Aug 20, 2026	12.40	12.63	12.25	12.33	12.14	-0.40%	7,690,052
Aug 19, 2026	12.45	12.59	12.20	12.38	12.19	-0.40%	7,312,950
Aug 18, 2026	12.51	12.51	12.30	12.43	12.23	-0.16%	6,718,135
Aug 17, 2026	12.34	12.52	12.18	12.45	12.25	0.97%	6,242,949
Aug 14, 2026	12.46	12.46	12.30	12.33	12.14	-1.04%	3,702,850