Chow Tai Seng Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	12.35	12.59	12.30	12.56	-	1.70%	4,118,575
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
Mar 18, 2026	12.30	12.31	12.13	12.19	12.19	-0.97%	4,995,887
Mar 17, 2026	12.25	12.43	12.22	12.31	12.31	0.41%	7,588,112
Mar 16, 2026	12.13	12.30	12.10	12.26	12.26	0.33%	7,583,798
Mar 13, 2026	12.22	12.29	12.17	12.22	12.22	-0.08%	5,933,398
Mar 12, 2026	12.14	12.24	12.11	12.23	12.23	0.58%	5,858,413
Mar 11, 2026	12.05	12.19	12.04	12.16	12.16	0.66%	7,851,980
Mar 10, 2026	11.92	12.10	11.92	12.08	12.08	1.60%	6,772,993
Mar 9, 2026	11.94	11.96	11.79	11.89	11.89	-0.59%	8,284,799
Mar 6, 2026	11.87	11.98	11.86	11.96	11.96	0.42%	6,222,125
Mar 5, 2026	12.05	12.08	11.89	11.91	11.91	-0.33%	8,219,980
Mar 4, 2026	11.94	12.07	11.89	11.95	11.95	-1.16%	8,757,925
Mar 3, 2026	12.25	12.37	12.07	12.09	12.09	-1.79%	13,991,950
Mar 2, 2026	12.35	12.39	12.10	12.31	12.31	0.16%	16,583,750
Feb 27, 2026	12.28	12.34	12.22	12.29	12.29	0.08%	8,413,626
Feb 26, 2026	12.51	12.51	12.26	12.28	12.28	-1.60%	10,771,500
Feb 25, 2026	12.51	12.61	12.43	12.48	12.48	-0.08%	8,754,990
Feb 24, 2026	12.65	12.68	12.45	12.49	12.49	0.73%	9,368,235
Feb 13, 2026	12.51	12.56	12.38	12.40	12.40	-1.20%	7,610,410
Feb 12, 2026	12.85	12.88	12.53	12.55	12.55	-2.26%	12,870,000
Feb 11, 2026	12.82	12.95	12.79	12.84	12.84	0.16%	5,272,203
Feb 10, 2026	12.89	12.93	12.80	12.82	12.82	-0.77%	6,539,097
Feb 9, 2026	13.02	13.05	12.82	12.92	12.92	0.47%	11,178,550
Feb 6, 2026	12.64	13.03	12.60	12.86	12.86	0.70%	12,079,980
Feb 5, 2026	12.69	12.85	12.68	12.77	12.77	-0.08%	10,132,410
Feb 4, 2026	12.78	12.84	12.56	12.78	12.78	0.79%	14,194,540
Feb 3, 2026	12.50	12.74	12.34	12.68	12.68	2.26%	15,727,190
Feb 2, 2026	12.68	12.70	12.38	12.40	12.40	-2.67%	22,455,420