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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.7	16.02	16.02	16.09	15.64	16.41M
September 04, 2025	15.8	15.55	15.55	15.82	15.33	18.7M
September 03, 2025	15.32	15.56	15.56	15.73	15.25	19.76M
September 02, 2025	14.92	15.19	15.19	15.27	14.9	21.52M
September 01, 2025	14.74	14.92	14.92	14.94	14.71	12.55M
August 29, 2025	14.43	14.58	14.58	14.77	14.34	9.97M
August 28, 2025	14.32	14.45	14.45	14.5	14.19	6.15M
August 27, 2025	14.7	14.32	14.32	14.71	14.24	9.99M
August 26, 2025	14.67	14.7	14.7	14.82	14.53	17.67M
August 25, 2025	14.8	14.67	14.67	14.98	14.57	9.95M
August 22, 2025	14.46	14.58	14.58	14.73	14.43	10.81M
August 21, 2025	14.29	14.46	14.46	14.53	14.18	11.05M
August 20, 2025	14.21	14.28	14.28	14.36	13.83	12.5M
August 19, 2025	14.45	14.28	14.28	14.45	14.16	11.42M
August 18, 2025	14.12	14.45	14.45	14.56	14.12	12.72M
August 15, 2025	14.35	14.1	14.1	14.44	14.07	7.52M
August 14, 2025	14.26	14.35	14.35	14.45	14.26	7.48M
August 13, 2025	13.74	14.26	14.26	14.33	13.74	16.69M
August 12, 2025	13.69	13.74	13.74	13.85	13.61	4.58M
August 11, 2025	14.01	13.7	13.7	14.07	13.6	7.77M
August 08, 2025	13.7	14.01	14.01	14.06	13.7	12.13M
August 07, 2025	13.39	13.79	13.79	14.07	13.39	25.54M
August 06, 2025	13.12	13.39	13.39	13.44	13.12	12.6M
August 05, 2025	13.23	13.12	13.12	13.33	13.08	10.74M
August 04, 2025	13.2	13.53	13.21	13.58	13.1	11.16M
August 01, 2025	13.2	13.2	12.89	13.4	13.12	11.58M
July 31, 2025	13.64	13.16	12.85	13.72	13.12	37.47M
July 30, 2025	13.72	13.78	13.45	13.96	13.68	14.01M
July 29, 2025	13.6	13.78	13.45	13.82	13.5	14.05M
July 28, 2025	13.74	13.78	13.45	13.82	13.7	4.69M
July 25, 2025	13.52	13.72	13.4	13.76	13.46	12.48M
July 24, 2025	13.36	13.5	13.18	13.72	13.32	14.1M
July 23, 2025	14.1	13.34	13.02	14.3	13.34	37.63M
July 22, 2025	13.78	14	13.67	14.1	13.78	17.21M
July 21, 2025	13.48	13.8	13.47	13.9	13.44	15.83M
July 18, 2025	13.72	13.48	13.48	13.88	13.4	17.68M
July 17, 2025	14.08	13.58	13.58	14.08	13.52	22.25M
July 16, 2025	14.1	14.08	14.08	14.26	14.02	7.2M
July 15, 2025	14.16	14.1	14.1	14.16	13.84	9.51M
July 14, 2025	13.9	14.16	14.16	14.18	13.78	12.94M
July 11, 2025	13.88	13.8	13.8	14.08	13.76	13.99M
July 10, 2025	13.98	13.9	13.9	14.3	13.74	12.09M
July 09, 2025	14.16	13.98	13.98	14.18	13.76	14.6M
July 08, 2025	13.6	14.16	14.16	14.32	13.5	34.11M
July 07, 2025	13.58	13.56	13.56	13.66	13.36	10.61M
July 04, 2025	13.62	13.58	13.58	13.74	13.46	16.94M
July 03, 2025	13.64	13.62	13.62	13.78	13.46	13M
July 02, 2025	13.42	13.56	13.56	13.66	13.34	13.53M
June 30, 2025	13.4	13.42	13.42	13.56	13.2	16.85M
June 27, 2025	13.4	13.38	13.38	13.5	13.28	14.5M
June 26, 2025	12.92	13.4	13.4	13.46	12.88	34.65M
June 25, 2025	12.96	12.92	12.92	13.14	12.78	24.44M
June 24, 2025	13.12	12.96	12.96	13.24	12.82	26.65M
June 23, 2025	12.7	13	13	13	12.58	22.75M
June 20, 2025	12.68	12.76	12.76	12.86	12.58	11.9M
June 19, 2025	13.1	12.6	12.6	13.1	12.52	27.86M
June 18, 2025	12.72	13.12	13.12	13.16	12.7	47.56M
June 17, 2025	13.4	12.72	12.72	13.4	12.4	85.15M
June 16, 2025	12.94	13.72	13.72	13.86	12.94	40.22M
June 13, 2025	12.36	12.94	12.94	13.66	11.92	65.72M

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