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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.19	14.28	14.28	14.44	14.19	12.76M
February 16, 2026	13.89	14.18	14.18	14.19	13.82	5.29M
February 13, 2026	14.3	13.91	13.91	14.46	13.86	14.06M
February 12, 2026	14.68	14.47	14.47	14.78	14.44	8.45M
February 11, 2026	14.58	14.65	14.65	14.71	14.55	9.5M
February 10, 2026	14.4	14.47	14.47	14.49	14.33	7.42M
February 09, 2026	14.3	14.4	14.4	14.4	14.2	12.19M
February 06, 2026	13.83	14	14	14.21	13.83	16.18M
February 05, 2026	14.03	13.93	13.93	14.15	13.82	16.16M
February 04, 2026	14.04	14.24	14.24	14.42	14.01	16.15M
February 03, 2026	13.84	14.04	14.04	14.1	13.66	18.73M
February 02, 2026	14.4	13.84	13.84	14.4	13.62	31.16M
January 30, 2026	15.2	14.4	14.4	15.2	14.37	32.83M
January 29, 2026	15.12	15.44	15.44	15.55	15	29.7M
January 28, 2026	14.78	15.12	15.12	15.16	14.63	25.42M
January 27, 2026	14.43	14.72	14.72	14.77	14.3	31.47M
January 26, 2026	14.01	14.41	14.41	14.59	14.01	25.5M
January 23, 2026	14.29	14.01	14.01	14.42	13.82	13.69M
January 22, 2026	13.8	14.12	14.12	14.41	13.76	34.24M
January 21, 2026	13.45	13.71	13.71	13.73	13.36	14.17M
January 20, 2026	13.14	13.45	13.45	13.47	13.1	14.64M
January 19, 2026	13.14	13.14	13.14	13.29	13.04	12.41M
January 16, 2026	13.6	13.23	13.23	13.6	13.13	8.8M
January 15, 2026	13.59	13.44	13.44	13.59	13.34	8.93M
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

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