Chow Tai Seng Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	11.99	12.18	11.92	12.07	12.07	1.77%	7,092,736
Jul 10, 2026	11.94	12.01	11.80	11.86	11.86	-0.92%	4,397,945
Jul 9, 2026	11.95	12.05	11.89	11.97	11.97	-0.66%	4,622,364
Jul 8, 2026	11.89	12.10	11.78	12.05	12.05	1.26%	5,441,956
Jul 7, 2026	12.15	12.16	11.89	11.90	11.90	-1.98%	4,642,110
Jul 6, 2026	11.96	12.15	11.90	12.14	12.14	1.34%	5,597,581
Jul 3, 2026	11.79	12.04	11.77	11.98	11.98	2.22%	6,244,048
Jul 2, 2026	11.51	11.78	11.49	11.72	11.72	1.47%	4,532,443
Jul 1, 2026	11.16	11.60	11.10	11.55	11.55	3.59%	8,256,131
Jun 30, 2026	11.48	11.54	11.09	11.15	11.15	-3.04%	8,403,353
Jun 29, 2026	11.47	11.65	11.18	11.50	11.50	0.17%	7,607,184
Jun 26, 2026	11.57	11.62	11.40	11.48	11.48	-1.03%	5,283,053
Jun 25, 2026	11.58	11.68	11.43	11.60	11.60	-0.60%	4,853,775
Jun 24, 2026	11.79	11.79	11.54	11.67	11.67	-0.34%	4,854,763
Jun 23, 2026	11.70	11.87	11.66	11.71	11.71	-0.26%	4,329,106
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