Chow Tai Fook Jewellery Group Limited - 1929.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.09	13.89	13.89	14.14	13.85	9.25M
December 03, 2025	14	13.82	13.82	14.02	13.8	7.63M
December 02, 2025	14.14	14	14	14.27	13.97	9.79M
December 01, 2025	13.65	14.14	14.14	14.18	13.65	18.53M
November 28, 2025	13.75	13.65	13.65	13.82	13.53	15.4M
November 27, 2025	14.19	13.76	13.76	14.31	13.73	32.84M
November 26, 2025	15.24	14.31	14.31	15.24	14.05	39.23M
November 25, 2025	15.15	15.24	15.24	15.41	15.06	14.57M
November 24, 2025	15.14	15.15	15.15	15.2	14.87	15.26M
November 21, 2025	15.1	15	15	15.27	14.94	11.78M
November 20, 2025	15.27	15.25	15.25	15.29	15.07	7.88M
November 19, 2025	15	15.24	15.24	15.3	14.99	12.51M
November 18, 2025	14.81	14.84	14.84	14.96	14.62	10.56M
November 17, 2025	15	14.8	14.8	15.14	14.73	10.54M
November 14, 2025	14.92	15	15	15.1	14.77	9.43M
November 13, 2025	14.84	14.96	14.96	14.99	14.71	9.38M
November 12, 2025	14.87	14.84	14.84	14.91	14.69	11.11M
November 11, 2025	14.42	14.67	14.67	14.69	14.27	13.79M
November 10, 2025	13.86	14.38	14.38	14.41	13.84	19.1M
November 07, 2025	14	13.83	13.83	14.13	13.76	12.98M
November 06, 2025	13.72	14.16	14.16	14.18	13.7	14.43M
November 05, 2025	13.42	13.77	13.77	13.8	13.32	18.28M
November 04, 2025	13.9	13.58	13.58	14.16	13.42	24.96M
November 03, 2025	14.97	13.9	13.9	14.99	13.4	67.46M
October 31, 2025	15.42	15.22	15.22	15.56	15.22	6.3M
October 30, 2025	15.43	15.42	15.42	15.53	15.17	14.93M
October 28, 2025	16.03	15.3	15.3	16.12	15.29	24.67M
October 27, 2025	15.96	16.03	16.03	16.15	15.77	24.67M
October 26, 2025	15.96	16.03	16.03	16.15	15.77	14.07M
October 24, 2025	15.73	15.81	15.81	15.93	15.72	8.06M
October 23, 2025	15.69	15.63	15.63	15.83	15.45	20.59M
October 22, 2025	16.53	15.69	15.69	16.53	15.69	31.18M
October 21, 2025	16.46	16.63	16.63	16.95	16.46	18.44M
October 20, 2025	16.68	16.39	16.39	16.68	16.11	16.45M
October 17, 2025	15.92	16.52	16.52	16.78	15.89	45.21M
October 16, 2025	15.34	15.73	15.73	15.76	15.31	15.68M
October 15, 2025	14.68	15.34	15.34	15.41	14.68	17.28M
October 14, 2025	15.16	14.61	14.61	15.44	14.48	18.16M
October 13, 2025	14.5	15.16	15.16	15.17	14.5	18.53M
October 10, 2025	14.8	14.95	14.95	15.14	14.74	21.28M
October 09, 2025	14.98	14.97	14.97	15	14.53	16.48M
October 08, 2025	15.07	14.99	14.99	15.07	14.72	19.93M
October 06, 2025	15.14	15.07	15.07	15.14	14.98	7.91M
October 03, 2025	15.22	15.14	15.14	15.3	15.03	6.02M
October 02, 2025	15.56	15.18	15.18	15.61	15.1	11.97M
September 30, 2025	15.48	15.56	15.56	15.73	15.47	10.63M
September 29, 2025	15.26	15.48	15.48	15.5	15.2	11.95M
September 26, 2025	15.54	15.26	15.26	15.54	15.1	13.81M
September 25, 2025	15.73	15.43	15.43	15.91	15.42	12.65M
September 24, 2025	15.7	15.71	15.71	15.77	15.6	6.31M
September 23, 2025	16.04	15.77	15.77	16.04	15.68	7.59M
September 22, 2025	15.66	16.02	16.02	16.08	15.56	15.75M
September 19, 2025	15.49	15.65	15.65	15.65	15.2	17.77M
September 18, 2025	15.79	15.49	15.49	15.91	15.39	15.44M
September 17, 2025	16.13	15.79	15.79	16.13	15.68	16.24M
September 16, 2025	15.88	16.13	16.13	16.18	15.88	9.25M
September 15, 2025	16	15.88	15.88	16.1	15.81	8.62M
September 12, 2025	16.65	16	16	16.65	15.83	17.14M
September 11, 2025	16.21	16.48	16.48	16.69	16.11	18.7M
September 10, 2025	16.19	16.39	16.39	16.42	15.94	11.3M

Chow Tai Fook Jewellery Group Limited (1929.HK) HKSE