Chow Tai Fook Jewellery Group Limited CJEWY
15.10 USD -0.38 (-2.49%)
Regular-session close
15.48 Day range 15.48
12.60 52-week range 20.10
- YTD
- -8.85%
- 1 year
- -18.93%
CJEWY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | -0.38 | -2.45% | 300 |
| Nov 12, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 15.54 | 15.54 | 15.48 | 15.48 | +0.17 | +1.11% | 500 |
| Nov 10, 2026 | 15.51 | 15.51 | 15.31 | 15.31 | -0.38 | -2.42% | 600 |
| Nov 9, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | +0.39 | +2.55% | 400 |
| Nov 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | +1.29 | +9.21% | 900 |
| Oct 23, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 14.19 | 14.19 | 13.06 | 14.01 | +0.69 | +5.18% | 3,100 |
| Oct 15, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 13.50 | 13.50 | 13.32 | 13.32 | +0.25 | +1.91% | 500 |
| Oct 12, 2026 | 13.58 | 13.58 | 13.07 | 13.07 | -0.33 | -2.46% | 1,400 |
| Oct 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | -0.55 | -3.94% | 3,100 |
| Sep 30, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | -1.50 | -9.71% | 300 |
| Sep 29, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | +1.35 | +9.57% | 600 |
| Sep 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | -0.55 | -3.75% | 500 |
| Sep 18, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | -1.33 | -8.32% | 1,100 |
| Sep 14, 2026 | 15.03 | 15.98 | 15.03 | 15.98 | +0.20 | +1.27% | 600 |
| Sep 11, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | -0.27 | -1.68% | 600 |
| Sep 4, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | -0.50 | -3.02% | 200 |
| Sep 1, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30 | -1.78% | 1,000 |
| Aug 28, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | +1.00 | +6.31% | 500 |
| Aug 26, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | +0.16 | +1.02% | 1,200 |
| Aug 25, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 17.20 | 17.20 | 15.69 | 15.69 | -0.31 | -1.94% | 2,600 |
65 days, newest first. Daily bars as drawn on the CJEWY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.