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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.49	13.53	13.53	13.76	13.39	19.96M
January 13, 2026	13.2	13.45	13.45	13.54	13.17	15.98M
January 12, 2026	12.72	13.2	13.2	13.23	12.65	18.05M
January 09, 2026	12.76	12.69	12.69	12.79	12.59	7.83M
January 08, 2026	12.93	12.76	12.76	12.93	12.56	11.85M
January 07, 2026	12.9	12.89	12.89	13.07	12.83	9.76M
January 06, 2026	13.11	13.01	13.01	13.2	12.89	10.28M
January 05, 2026	12.56	13.11	13.11	13.32	12.56	22.53M
January 02, 2026	12.39	12.47	12.47	12.5	12.39	3.94M
December 31, 2025	12.4	12.39	12.39	12.41	12.25	3.4M
December 30, 2025	12.61	12.42	12.42	12.61	12.42	7.84M
December 29, 2025	12.97	12.61	12.61	13.09	12.55	5.53M
December 24, 2025	12.83	12.82	12.82	12.94	12.74	4.6M
December 23, 2025	12.8	12.83	12.83	12.94	12.79	11.61M
December 22, 2025	12.7	12.7	12.7	12.77	12.54	7.46M
December 19, 2025	12.36	12.7	12.7	12.72	12.36	14.48M
December 18, 2025	12.48	12.32	12.32	12.48	12.24	10.96M
December 17, 2025	12.39	12.58	12.58	12.58	12.26	10.54M
December 16, 2025	12.62	12.36	12.36	12.63	12.22	15.71M
December 15, 2025	12.9	12.59	12.59	12.9	12.57	16.01M
December 12, 2025	13.02	13.1	13.1	13.13	12.86	14.97M
December 11, 2025	13	12.86	12.86	13.02	12.78	8.64M
December 10, 2025	13.02	12.9	12.9	13.09	12.76	21.35M
December 09, 2025	13.68	13.02	13.02	13.76	12.99	34.58M
December 08, 2025	13.95	13.68	13.68	14.08	13.67	8.36M
December 05, 2025	13.89	13.91	13.91	14.02	13.8	9.41M
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

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