Chong Fai Jewellery Group Holdings Company Limited (8537.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In HKD
If you invested $1000 in Chong Fai Jewellery Group Holdings Company Limited (8537.HK) since IPO date, it would be worth $55.63 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $317.26, while $1000 invested 1 year ago would be worth $1,061.14. This corresponds to total returns of -94.44%, -68.27%, 6.11%, respectively, with annualized returns of -32.48%, -20.51%, 6.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 90,000 |
| July 30, 2026 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 68,000 |
| July 29, 2026 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 120,000 |
| July 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 130,000 |
| July 27, 2026 | 0.16 | 0.17 | 0.17 | 0.18 | 0.16 | 190,000 |
| July 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 490,000 |
| July 22, 2026 | 0.17 | 0.16 | 0.16 | 0.17 | 0.15 | 1.45M |
| July 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 270,000 |
| July 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 50,000 |
| July 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
| July 14, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.17 | 240,000 |
| July 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 120,000 |
| July 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 80,000 |
| July 09, 2026 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 330,000 |
| July 08, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20,000 |
| July 07, 2026 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 140,000 |
| July 06, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 330,000 |
| July 03, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.16 | 820,000 |
| July 02, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 190,000 |
| June 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 80,000 |
| June 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 110,000 |
| June 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 80,000 |
| June 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 90,000 |
| June 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 150,000 |
| June 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 20,000 |
| June 12, 2026 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 240,000 |
| June 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 60,000 |
| June 04, 2026 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 120,000 |
| June 03, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 120,000 |
| June 02, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 60,000 |
| June 01, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 150,000 |
| May 29, 2026 | 0.21 | 0.19 | 0.19 | 0.21 | 0.18 | 565,000 |
| May 28, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.19 | 320,000 |
| May 27, 2026 | 0.18 | 0.2 | 0.2 | 0.2 | 0.18 | 170,000 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 70,000 |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 20,000 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 33,000 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 180,000 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 240,000 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.21 | 0.19 | 894,000 |
| May 08, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 100,000 |
| May 06, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 70,000 |
| May 04, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| April 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20,000 |
| April 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 30,000 |
| April 28, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 330,000 |
| April 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 30,000 |
| April 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 220,000 |
| April 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20,000 |
| April 21, 2026 | 0.18 | 0.16 | 0.16 | 0.18 | 0.16 | 340,000 |
| April 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 30,000 |
| April 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10,000 |
| April 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20,000 |
| April 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 70,000 |
| April 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 40,000 |
| April 09, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 110,000 |
| April 08, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10,000 |
| April 02, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |