Dark

CJEWY
CHOW TAI FOOK JEWELRY ADR
stock OTC ADR

EOD

Jun 6, 2025

14.71USD-4.500%(-0.69)624

Pre-market

0.00USD-100.000%(-15.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	14.7070	14.7070	14.7070	14.7070	-4.500%	624	0.000%
2025-06-02	14.6000	15.4550	14.6000	15.4000	+8.742%	1,519	-4.500%
2025-05-27	14.4000	14.4000	14.1620	14.1620	+1.157%	389	+3.848%
2025-05-23	12.9500	14.0000	12.9500	14.0000	-4.437%	1,083	+5.050%
2025-05-22	14.0000	14.9300	14.0000	14.6500	+5.244%	4,994	+0.389%
2025-05-21	13.5000	14.0000	12.9500	13.9200	+5.655%	3,175	+5.654%
2025-05-20	13.1750	13.1750	13.1750	13.1750	-4.182%	108	+11.628%
2025-05-19	13.8000	13.8000	13.7000	13.7500	-0.362%	1,499	+6.960%
2025-05-16	13.4000	13.8000	13.4000	13.8000	+2.147%	1,114	+6.572%
2025-05-15	14.1310	14.1310	13.5100	13.5100	+2.621%	1,045	+8.860%
2025-05-14	13.6480	13.6480	13.1650	13.1650	-2.554%	2,163	+11.713%
2025-05-13	13.1725	13.5100	13.1725	13.5100	0.000%	491	+8.860%
2025-05-12	13.5100	13.5100	13.5100	13.5100	+2.387%	205	+8.860%
2025-05-08	13.1950	13.1950	13.1950	13.1950	-7.077%	521	+11.459%
2025-05-07	14.2000	14.2000	14.2000	14.2000	+2.899%	397	+3.570%
2025-05-06	14.4625	14.4625	13.8000	13.8000	+3.371%	454	+6.572%
2025-05-05	13.3500	13.3500	13.3500	13.3500	+2.692%	210	+10.165%
2025-05-02	13.5000	13.5000	13.0000	13.0000	-3.704%	15,983	+13.131%
2025-05-01	13.5550	14.5500	13.5000	13.5000	-3.760%	668	+8.941%
2025-04-30	12.3175	14.0275	12.3175	14.0275	+13.583%	1,946	+4.844%
2025-04-29	12.7500	12.7500	12.3500	12.3500	-1.200%	858	+19.085%
2025-04-28	12.9800	12.9800	11.6600	12.5000	+3.734%	4,512	+17.656%
2025-04-25	12.5000	12.9000	12.0000	12.0500	+2.991%	27,133	+22.050%
2025-04-17	11.7000	11.7000	11.7000	11.7000	+14.146%	1,349	+25.701%
2025-04-10	11.0000	11.0000	10.2500	10.2500	-1.914%	273	+43.483%
2025-04-08	10.5100	10.5100	10.4500	10.4500	-16.998%	438	+40.737%
2025-04-02	12.3000	12.5900	12.3000	12.5900	+11.416%	214	+16.815%
2025-04-01	11.3000	11.3000	11.3000	11.3000	+2.634%	3,525	+30.150%
2025-03-26	11.1000	11.1000	11.0100	11.0100	-1.959%	243	+33.579%
2025-03-21	11.2300	11.2300	11.2300	11.2300	-3.853%	1,129	+30.962%
2025-03-13	11.6800	11.6800	11.6800	11.6800	0.000%	605	+25.916%
2025-03-12	11.2900	11.6800	11.2900	11.6800	+6.182%	898	+25.916%
2025-03-06	11.0000	11.0000	11.0000	11.0000	+16.341%	215	+33.700%
2025-02-28	9.1300	9.4550	9.0800	9.4550	-0.474%	5,876	+55.547%
2025-02-10	9.5000	9.5000	9.5000	9.5000	+1.713%	122	+54.811%
2025-01-28	9.3400	9.3400	9.3400	9.3400	+7.356%	268	+57.463%
2025-01-24	8.7000	8.7000	8.7000	8.7000	-0.458%	250	+69.046%
2025-01-17	8.7400	8.7400	8.7400	8.7400	+4.048%	172	+68.272%
2025-01-13	8.4000	8.4000	8.4000	8.4000	-1.176%	1,074	+75.083%
2025-01-06	8.5000	8.5000	8.5000	8.5000	-3.488%	283	+73.024%
2024-12-27	8.8072	8.8072	8.8072	8.8072	+2.768%	164	+66.988%
2024-12-23	8.5700	8.5700	8.5700	8.5700	-4.353%	347	+71.610%
2024-12-17	8.9100	8.9600	8.9100	8.9600	-3.344%	5,765	+64.141%
2024-12-10	9.0700	9.2700	9.0700	9.2700	+3.000%	1,096	+58.652%
2024-12-05	9.0000	9.0000	9.0000	9.0000	-1.747%	2,143	+63.411%
2024-12-04	9.1600	9.1600	9.1600	9.1600	+5.713%	192	+60.557%
2024-11-26	8.6650	8.6650	8.6650	8.6650	-4.148%	198	+69.729%
2024-11-25	9.0650	9.1000	9.0300	9.0400	-1.739%	890	+62.688%
2024-11-21	9.2000	9.2000	9.2000	9.2000	+2.908%	3,900	+59.859%
2024-11-18	8.9400	8.9400	8.9400	8.9400	-4.564%	142	+64.508%
2024-11-15	9.3675	9.3675	9.3675	9.3675	-5.091%	139	+57.000%
2024-11-06	9.8700	9.8700	9.8700	9.8700	+3.081%	100	+49.007%
2024-11-05	9.5750	9.6875	9.4000	9.5750	+3.012%	605	+53.598%
2024-11-04	9.2335	9.3155	9.2335	9.2950	-5.346%	845	+58.225%
2024-10-30	9.8200	9.8200	9.8200	9.8200	+3.805%	122	+49.766%
2024-10-28	9.4600	9.4600	9.4600	9.4600	-2.555%	178	+55.465%
2024-10-23	9.7080	9.7080	9.7080	9.7080	+5.522%	1,508	+51.494%
2024-10-18	9.5300	9.5300	9.2000	9.2000	+3.955%	783	+59.859%
2024-10-17	8.9525	8.9525	8.7300	8.8500	+0.045%	455	+66.181%
2024-10-16	8.8000	8.8800	8.6395	8.8460	-4.368%	4,978	+66.256%
2024-10-15	9.2500	9.2500	9.2500	9.2500	+0.983%	215	+58.995%
2024-10-14	9.1600	9.1600	9.1600	9.1600	-5.347%	224	+60.557%
2024-10-11	9.3470	9.7440	9.3470	9.6775	-0.232%	2,785	+51.971%
2024-10-10	9.7000	9.7000	9.7000	9.7000	+3.966%	210	+51.619%
2024-10-09	9.3000	9.3300	9.3000	9.3300	-1.789%	1,200	+57.631%
2024-10-08	9.5000	9.5000	9.3000	9.5000	-7.498%	2,971	+54.811%
2024-10-03	10.2700	10.2700	10.2700	10.2700	-1.911%	129	+43.204%
2024-09-30	11.2850	11.2850	10.4701	10.4701	+2.147%	2,414	+40.467%
2024-09-27	10.2500	10.2500	10.2500	10.2500	+3.119%	1,000	+43.483%
2024-09-26	9.5500	9.9400	9.5500	9.9400	+11.811%	3,532	+47.958%
2024-09-25	8.3536	8.9650	8.3536	8.8900	-2.735%	707	+65.433%
2024-09-24	8.5100	9.1400	8.5100	9.1400	+13.540%	6,259	+60.908%
2024-09-23	8.0500	8.0500	8.0500	8.0500	+0.562%	160	+82.696%
2024-09-19	8.0050	8.0050	8.0050	8.0050	-2.852%	655	+83.723%
2024-09-17	8.2400	8.2400	8.2400	8.2400	+5.641%	917	+78.483%
2024-09-09	7.7700	7.8000	7.7700	7.8000	+0.515%	466	+88.551%
2024-09-05	7.7600	7.7600	7.7600	7.7600	-5.250%	1,096	+89.523%
2024-08-28	8.2000	8.2000	8.1900	8.1900	-4.812%	815	+79.573%
2024-08-22	8.0300	8.6040	8.0300	8.6040	+8.609%	836	+70.932%
2024-08-19	7.9220	7.9220	7.9220	7.9220	-7.453%	291	+85.648%
2024-08-13	8.5600	8.5600	8.5600	8.5600	+9.884%	156	+71.811%
2024-08-09	7.7900	7.7900	7.7900	7.7900	-6.707%	157	+88.793%
2024-08-07	8.0500	8.3700	8.0500	8.3500	-2.339%	352	+76.132%
2024-08-06	8.5500	8.5500	8.5500	8.5500	-2.397%	363	+72.012%
2024-08-05	8.7600	8.7600	8.7600	8.7600	+5.733%	351	+67.888%
2024-08-02	8.2850	8.2850	8.2850	8.2850	-13.337%	254	+77.514%
2024-07-31	9.5500	9.5600	9.5500	9.5600	+2.796%	813	+53.839%
2024-07-29	9.5900	9.5900	9.2900	9.3000	-2.105%	1,766	+58.140%
2024-07-24	9.4500	9.6300	9.4400	9.5000	-4.905%	3,146	+54.811%
2024-07-23	10.0700	10.0700	9.9400	9.9900	-2.537%	1,139	+47.217%
2024-07-17	10.2500	10.2500	10.2500	10.2500	0.000%	249	+43.483%
2024-07-16	10.2500	10.2500	10.2500	10.2500	-6.049%	270	+43.483%
2024-07-12	10.9100	10.9100	10.9100	10.9100	-1.623%	260	+34.803%
2024-07-11	11.0900	11.0900	11.0900	11.0900	+5.418%	319	+32.615%
2024-07-08	10.5200	10.5200	10.5200	10.5200	+0.095%	115	+39.800%
2024-07-03	10.5100	10.5100	10.5100	10.5100	+1.546%	649	+39.933%
2024-07-02	10.3500	10.3500	10.3500	10.3500	-3.721%	310	+42.097%
2024-06-28	10.4600	10.9675	10.4600	10.7500	-1.826%	3,246	+36.809%
2024-06-25	11.0900	11.0900	10.8700	10.9500	+0.987%	1,409	+34.311%
2024-06-24	10.8430	10.8430	10.8430	10.8430	-14.455%	457	+35.636%
2024-05-29	12.6752	12.6752	12.6752	12.6752	-3.713%	248	+16.030%
2024-05-23	13.1640	13.1640	13.1640	13.1640	-3.439%	180	+11.721%
2024-05-21	13.8000	13.8000	13.6328	13.6328	-4.203%	805	+7.880%
2024-05-20	14.2310	14.2310	14.2310	14.2310	+2.455%	317	+3.345%
2024-05-17	13.8900	13.8900	13.8900	13.8900	+1.535%	1,032	+5.882%
2024-05-16	13.6800	13.6800	13.6800	13.6800	+2.818%	413	+7.507%
2024-05-09	13.3050	13.3050	13.3050	13.3050	+2.185%	174	+10.537%
2024-05-08	13.0205	13.0205	13.0205	13.0205	-7.327%	160	+12.953%
2024-05-03	14.0500	14.0500	14.0500	14.0500	+0.789%	179	+4.676%
2024-05-02	13.7550	13.9400	13.7550	13.9400	+2.500%	853	+5.502%
2024-05-01	13.5800	13.8080	13.5800	13.6000	-0.073%	1,700	+8.140%
2024-04-30	13.6050	13.6100	13.5740	13.6100	+0.651%	1,700	+8.060%
2024-04-24	13.5220	13.5220	13.5220	13.5220	-0.125%	274	+8.763%
2024-04-23	14.1700	14.1700	13.5389	13.5389	+1.047%	567	+8.628%
2024-04-22	13.3986	13.3986	13.3986	13.3986	+1.890%	968	+9.765%
2024-04-18	13.1500	13.1500	13.1500	13.1500	+1.154%	518	+11.840%
2024-04-16	12.9000	13.0000	12.9000	13.0000	-13.907%	1,433	+13.131%
2024-04-08	15.1000	15.1000	15.1000	15.1000	-0.854%	445	-2.603%
2024-04-04	15.2850	15.3380	15.2300	15.2300	+2.009%	2,200	-3.434%
2024-04-03	14.8100	14.9700	14.8100	14.9300	-2.418%	2,226	-1.494%
2024-04-02	15.3640	15.3640	15.3000	15.3000	+3.100%	204	-3.876%
2024-04-01	14.9800	15.0560	14.8400	14.8400	+0.067%	2,046	-0.896%
2024-03-28	14.5550	14.8300	14.5000	14.8300	-6.671%	1,931	-0.829%
2024-03-19	15.8900	15.8900	15.8900	15.8900	+9.060%	187	-7.445%
2024-03-05	14.2000	14.5700	14.2000	14.5700	-1.886%	4,100	+0.940%
2024-02-21	14.7000	14.8500	14.7000	14.8500	-1.980%	449	-0.963%
2024-02-20	15.1500	15.1500	15.1500	15.1500	+2.608%	132	-2.924%
2024-02-14	14.7650	14.7650	14.7650	14.7650	+2.464%	434	-0.393%
2024-02-13	14.7420	14.7960	14.4100	14.4100	-0.518%	1,933	+2.061%
2024-02-12	14.5202	14.5202	14.4800	14.4850	+1.653%	847	+1.533%
2024-02-08	14.2495	14.2495	14.2495	14.2495	-2.046%	250	+3.211%
2024-02-07	14.5471	14.5471	14.5471	14.5471	+1.022%	550	+1.099%
2024-02-06	14.3950	14.4000	14.3950	14.4000	+6.430%	2,004	+2.132%
2024-02-05	13.5300	13.5300	13.5300	13.5300	-2.028%	575	+8.699%
2024-02-02	13.9700	13.9700	13.8100	13.8100	-1.294%	1,227	+6.495%
2024-02-01	13.9910	13.9910	13.9910	13.9910	+1.827%	592	+5.118%
2024-01-30	13.7860	13.7860	13.7400	13.7400	-2.484%	872	+7.038%
2024-01-29	14.1600	14.1600	14.0900	14.0900	-0.565%	1,044	+4.379%
2024-01-24	14.1700	14.1700	14.1700	14.1700	+7.544%	1,043	+3.790%
2024-01-22	13.1760	13.1760	13.1760	13.1760	-7.602%	2,280	+11.620%
2024-01-19	13.6700	14.2600	13.6700	14.2600	+2.812%	6,706	+3.135%
2024-01-10	13.8700	13.8700	13.8700	13.8700	-5.646%	342	+6.035%
2023-12-29	14.7000	14.7000	14.7000	14.7000	+0.996%	386	+0.048%
2023-12-28	14.5550	14.5550	14.5550	14.5550	+2.040%	126	+1.044%
2023-12-27	14.2640	14.2640	14.2640	14.2640	+0.028%	161	+3.106%
2023-12-26	14.6750	14.6750	14.2600	14.2600	+1.857%	3,422	+3.135%
2023-12-22	14.2500	14.2500	13.9180	14.0000	-1.685%	3,063	+5.050%
2023-12-21	14.2400	14.2400	14.2400	14.2400	+2.742%	296	+3.279%
2023-12-20	13.8600	13.8600	13.8600	13.8600	-1.000%	105	+6.111%
2023-12-18	14.0000	14.0000	14.0000	14.0000	-1.754%	1,027	+5.050%
2023-12-15	14.2500	14.2500	14.2500	14.2500	+9.784%	1,076	+3.207%
2023-12-08	12.8000	13.1000	12.8000	12.9800	-8.009%	474	+13.305%
2023-12-07	13.8571	14.1100	13.8571	14.1100	+0.463%	5,998	+4.231%
2023-12-06	14.0450	14.0450	14.0450	14.0450	-0.779%	185	+4.713%
2023-11-30	14.4500	14.4500	14.1552	14.1552	-2.270%	2,747	+3.898%
2023-11-13	14.4840	14.4840	14.4840	14.4840	+0.500%	293	+1.540%
2023-11-08	14.4120	14.4120	14.4120	14.4120	+4.208%	123	+2.047%
2023-11-01	13.8300	13.8300	13.8300	13.8300	+2.520%	171	+6.341%
2023-10-25	13.3500	13.4900	13.3500	13.4900	-3.019%	335	+9.021%
2023-10-24	13.7700	14.0000	13.7700	13.9100	+3.883%	1,726	+5.730%
2023-10-23	13.4800	13.4800	13.2900	13.3900	-0.037%	2,389	+9.836%
2023-10-20	13.3200	13.3950	13.3200	13.3950	+1.631%	1,700	+9.795%
2023-10-19	13.1800	13.1800	13.1800	13.1800	-2.080%	560	+11.586%
2023-10-18	13.5100	13.5100	13.4500	13.4600	-9.421%	1,854	+9.264%
2023-10-02	14.9000	15.0900	14.8600	14.8600	+0.135%	3,882	-1.030%
2023-09-29	14.8400	14.8400	14.8400	14.8400	+0.918%	2,000	-0.896%
2023-09-28	14.7050	14.7050	14.7050	14.7050	+0.375%	171	+0.014%
2023-09-27	14.6500	14.6500	14.6500	14.6500	+2.448%	186	+0.389%
2023-09-18	14.2500	14.3000	14.2500	14.3000	+2.672%	472	+2.846%
2023-09-13	13.9279	13.9279	13.9279	13.9279	-2.260%	513	+5.594%
2023-09-11	14.2500	14.2500	14.2500	14.2500	-4.298%	501	+3.207%
2023-09-08	15.0724	15.0724	14.8900	14.8900	-1.910%	331	-1.229%
2023-08-31	15.1800	15.1800	15.1800	15.1800	+1.200%	380	-3.116%
2023-08-28	15.0150	15.0150	15.0000	15.0000	+0.671%	445	-1.953%
2023-08-25	14.9000	14.9000	14.9000	14.9000	-0.563%	280	-1.295%
2023-08-24	15.0000	15.0000	14.9844	14.9844	+0.803%	518	-1.851%
2023-08-22	14.8100	14.8800	14.8100	14.8650	+1.590%	1,117	-1.063%
2023-08-21	14.4750	14.8600	14.4750	14.6323	-1.455%	2,339	+0.511%
2023-08-17	14.8483	14.8483	14.8483	14.8483	-1.077%	180	-0.952%
2023-08-16	15.0100	15.0100	15.0100	15.0100	-9.687%	129	-2.019%
2023-08-07	16.6760	16.6760	16.6200	16.6200	-0.568%	728	-11.510%
2023-08-03	16.3800	16.7150	16.3800	16.7150	-3.493%	353	-12.013%
2023-07-31	17.3200	17.3200	17.3200	17.3200	+2.607%	116	-15.087%
2023-07-27	16.8800	16.8800	16.8800	16.8800	+2.614%	245	-12.873%
2023-07-25	16.1609	16.4500	16.1609	16.4500	+2.174%	587	-10.596%
2023-07-21	15.7400	16.1000	15.7400	16.1000	-1.924%	1,110	-8.652%
2023-07-19	16.4159	16.4159	16.4159	16.4159	+0.158%	223	-10.410%
2023-07-18	15.9700	16.4947	15.9700	16.3900	-2.121%	1,708	-10.268%
2023-07-17	16.7452	16.7452	16.7452	16.7452	+0.211%	351	-12.172%
2023-07-14	16.8300	16.8300	16.7100	16.7100	-3.243%	589	-11.987%
2023-07-13	17.2700	17.2700	17.2700	17.2700	+5.177%	251	-14.841%
2023-07-12	16.4100	16.4565	16.1800	16.4200	-6.969%	5,730	-10.432%
2023-07-11	17.7675	17.7700	17.6500	17.6500	+0.857%	959	-16.674%
2023-07-10	17.5000	17.5000	17.5000	17.5000	-0.962%	303	-15.960%
2023-07-07	17.6700	17.6700	17.6700	17.6700	-1.779%	100	-16.769%
2023-07-05	18.1000	18.1000	17.9900	17.9900	+1.753%	4,260	-18.249%
2023-06-29	17.6800	17.6800	17.6800	17.6800	-2.320%	223	-16.816%
2023-06-28	18.4000	18.4000	17.7900	18.1000	-4.737%	32,606	-18.746%
2023-06-26	18.8000	19.0000	18.8000	19.0000	+3.641%	847	-22.595%
2023-06-23	18.3000	18.3325	18.3000	18.3325	-1.676%	1,612	-19.776%
2023-06-22	18.6450	18.6450	18.6450	18.6450	-2.311%	216	-21.121%
2023-06-20	19.2500	19.2500	19.0860	19.0860	-4.199%	1,059	-22.944%
2023-06-16	19.9226	19.9226	19.9226	19.9226	+7.399%	391	-26.179%
2023-06-13	18.5500	18.5500	18.5500	18.5500	+3.922%	190	-20.717%
2023-06-02	17.8500	17.8500	17.8500	17.8500	+4.240%	445	-17.608%
2023-06-01	17.1240	17.1240	17.1240	17.1240	-1.868%	336	-14.115%
2023-05-31	17.8295	17.8295	17.4500	17.4500	-1.903%	1,787	-15.719%
2023-05-30	17.7200	17.7885	17.7200	17.7885	-4.973%	733	-17.323%
2023-05-26	18.6600	18.7195	18.4615	18.7195	+1.598%	1,532	-21.435%
2023-05-25	18.4250	18.4540	18.3815	18.4250	-5.331%	1,274	-20.179%
2023-05-23	18.9935	19.4625	18.9935	19.4625	-0.295%	633	-24.434%
2023-05-22	19.5200	19.5200	19.5200	19.5200	+2.845%	330	-24.657%
2023-05-19	19.2155	19.2155	18.9400	18.9800	-4.028%	4,714	-22.513%
2023-05-12	19.7765	19.7765	19.7765	19.7765	+3.366%	191	-25.634%
2023-05-11	19.1325	19.1325	19.1325	19.1325	-0.960%	191	-23.131%
2023-05-10	19.3180	19.3180	19.3180	19.3180	+1.128%	285	-23.869%
2023-05-02	19.1025	19.1025	19.1025	19.1025	-5.180%	227	-23.010%
2023-05-01	20.2800	20.2800	20.1460	20.1460	-0.317%	736	-26.998%
2023-04-28	19.9000	20.2100	19.8700	20.2100	-1.367%	934	-27.229%
2023-04-18	20.4900	20.4900	20.4900	20.4900	+3.957%	325	-28.224%
2023-04-14	19.7100	19.7100	19.7100	19.7100	+0.010%	380	-25.383%
2023-04-13	19.7080	19.7080	19.7080	19.7080	-1.706%	149	-25.375%
2023-04-11	20.0500	20.0500	20.0500	20.0500	+3.085%	583	-26.648%
2023-04-10	19.4500	19.4500	19.4500	19.4500	-0.308%	412	-24.386%
2023-04-06	19.5100	19.5100	19.5100	19.5100	+4.220%	264	-24.618%
2023-04-05	18.9200	19.0750	18.7200	18.7200	-0.240%	1,610	-21.437%
2023-04-04	18.7650	18.7650	18.7650	18.7650	-2.215%	1,107	-21.625%
2023-04-03	19.1900	19.1900	19.1900	19.1900	-0.621%	483	-23.361%
2023-03-29	19.3100	19.3100	19.3100	19.3100	-4.406%	830	-23.837%
2023-03-28	20.2000	20.2000	20.2000	20.2000	+4.990%	478	-27.193%
2023-03-27	19.2500	19.3500	19.2400	19.2400	+0.997%	4,024	-23.560%
2023-03-24	19.0500	19.0500	19.0500	19.0500	+10.307%	198	-22.798%
2023-03-17	17.2700	17.2700	17.2700	17.2700	+1.534%	194	-14.841%
2023-03-15	17.0090	17.0090	17.0090	17.0090	-5.137%	464	-13.534%
2023-03-14	17.9300	17.9300	17.9300	17.9300	-4.373%	408	-17.975%
2023-03-07	18.7500	18.7500	18.7500	18.7500	-4.580%	681	-21.563%
2023-03-06	19.8000	19.8000	19.6200	19.6500	+1.013%	3,698	-25.155%
2023-03-01	19.4530	19.4530	19.4530	19.4530	-1.603%	454	-24.397%
2023-02-24	19.7700	19.7700	19.7700	19.7700	+0.051%	198	-25.610%
2023-02-22	19.7600	19.7600	19.7600	19.7600	-4.264%	188	-25.572%
2023-02-15	20.6400	20.6400	20.6400	20.6400	-3.144%	189	-28.745%
2023-02-14	20.9550	21.3100	20.9550	21.3100	+2.354%	2,041	-30.985%
2023-02-09	20.8200	20.8200	20.8200	20.8200	-0.954%	387	-29.361%
2023-02-07	21.0200	21.0205	21.0200	21.0205	-1.127%	496	-30.035%
2023-02-03	21.2600	21.2600	21.2600	21.2600	+0.047%	2,180	-30.823%
2023-02-01	21.2500	21.2500	21.2500	21.2500	-5.440%	257	-30.791%
2023-01-27	22.4725	22.4725	22.4725	22.4725	+3.236%	286	-34.556%
2023-01-26	21.7680	21.7680	21.7680	21.7680	+1.058%	329	-32.438%
2023-01-25	21.9600	21.9600	21.5400	21.5400	-2.020%	839	-31.722%
2023-01-24	21.9600	21.9840	21.7560	21.9840	-0.299%	787	-33.101%
2023-01-23	22.0200	22.0500	22.0200	22.0500	+0.731%	635	-33.302%
2023-01-20	21.6550	21.8900	21.6550	21.8900	+1.559%	1,034	-32.814%
2023-01-18	21.5050	21.5540	21.5050	21.5540	+1.264%	478	-31.767%
2023-01-17	21.2850	21.2850	21.2850	21.2850	-0.164%	477	-30.904%
2023-01-12	21.3900	21.3900	21.3200	21.3200	+0.709%	246	-31.018%
2023-01-04	21.1700	21.1700	21.1700	21.1700	+5.036%	15,730	-30.529%
2022-12-27	20.1650	20.1650	20.1550	20.1550	+2.596%	2,950	-27.031%
2022-12-23	19.6450	19.6450	19.6450	19.6450	+1.893%	2,547	-25.136%
2022-12-22	19.2800	19.2800	19.2800	19.2800	-0.721%	1,136	-23.719%
2022-12-16	19.4200	19.4200	19.4200	19.4200	-0.334%	457	-24.269%
2022-12-15	19.4850	19.4850	19.4850	19.4850	+1.978%	707	-24.521%
2022-12-12	19.0500	19.1070	19.0450	19.1070	+1.363%	725	-23.028%
2022-12-09	19.1150	19.1150	18.8500	18.8500	-0.894%	431	-21.979%
2022-12-08	19.0200	19.0200	19.0200	19.0200	+5.755%	304	-22.676%
2022-12-02	17.9850	17.9850	17.9850	17.9850	-2.042%	328	-18.226%
2022-12-01	18.0700	18.4600	18.0700	18.3600	+3.437%	2,977	-19.897%
2022-11-30	17.8250	17.8300	17.7500	17.7500	+2.869%	22,531	-17.144%
2022-11-29	17.3150	17.3150	17.2550	17.2550	+1.560%	1,222	-14.767%
2022-11-28	17.2300	17.2300	16.9900	16.9900	+5.201%	584	-13.437%
2022-11-25	16.1500	16.1500	16.1500	16.1500	-17.770%	798	-8.935%
2022-11-23	19.6900	19.7500	19.6000	19.6400	-3.961%	6,914	-25.117%
2022-11-21	20.3659	20.4500	20.3500	20.4500	-4.386%	2,238	-28.083%
2022-11-17	21.3880	21.3880	21.3880	21.3880	+1.509%	821	-31.237%
2022-11-16	21.0700	21.0700	21.0700	21.0700	+0.669%	298	-30.199%
2022-11-11	20.7700	20.9300	20.7700	20.9300	+5.335%	1,476	-29.732%
2022-11-07	19.8700	19.8700	19.8700	19.8700	+7.522%	390	-25.984%
2022-11-03	17.8200	18.4800	17.8200	18.4800	+0.654%	1,625	-20.417%
2022-11-02	18.2700	18.3600	18.2700	18.3600	+4.126%	6,553	-19.897%
2022-11-01	17.6325	17.6325	17.6325	17.6325	+3.447%	222	-16.592%
2022-10-31	17.0450	17.0450	17.0450	17.0450	-3.236%	614	-13.717%
2022-10-28	17.6150	17.6150	17.6150	17.6150	+1.061%	291	-16.509%
2022-10-27	17.4300	17.4300	17.4300	17.4300	-3.167%	367	-15.622%
2022-10-26	17.9900	18.0000	17.8300	18.0000	+3.926%	742	-18.294%
2022-10-25	17.3900	17.4350	17.3200	17.3200	+0.260%	870	-15.087%
2022-10-24	17.2750	17.2750	17.2750	17.2750	-4.028%	368	-14.865%
2022-10-21	17.9900	18.0000	17.9900	18.0000	-2.024%	529	-18.294%
2022-10-20	18.3719	18.3719	18.3719	18.3719	-0.960%	182	-19.948%
2022-10-19	18.5050	18.5500	18.5050	18.5500	-1.956%	1,197	-20.717%
2022-10-18	19.0500	19.0500	18.9200	18.9200	+4.185%	1,086	-22.267%
2022-10-17	18.6800	18.6800	18.1600	18.1600	+1.851%	1,682	-19.014%
2022-10-14	17.9500	17.9600	17.8300	17.8300	-2.462%	2,240	-17.515%
2022-10-13	18.2700	18.2800	18.2700	18.2800	+0.800%	14,981	-19.546%
2022-10-12	18.1350	18.1350	18.1350	18.1350	-4.903%	315	-18.903%
2022-10-11	19.0700	19.0700	19.0700	19.0700	-2.255%	340	-22.879%
2022-10-10	19.5100	19.5100	19.5100	19.5100	-2.523%	264	-24.618%
2022-10-05	20.4400	20.4400	20.0150	20.0150	+3.705%	6,503	-26.520%
2022-10-04	19.1800	19.3000	19.1800	19.3000	+2.116%	1,030	-23.798%
2022-09-30	18.9000	18.9000	18.9000	18.9000	-1.920%	280	-22.185%
2022-09-29	19.2700	19.2700	19.2700	19.2700	-2.034%	1,548	-23.679%
2022-09-27	19.7200	20.0500	19.5350	19.6700	-0.405%	6,796	-25.231%
2022-09-26	19.8297	19.8297	19.7500	19.7500	+3.999%	1,636	-25.534%
2022-09-23	19.2650	19.2650	18.9905	18.9905	-3.863%	762	-22.556%
2022-09-21	19.7535	19.7535	19.7535	19.7535	+1.300%	396	-25.547%
2022-09-19	19.5000	19.5000	19.5000	19.5000	+6.967%	313	-24.579%
2022-09-16	18.3100	18.3100	18.2300	18.2300	-0.546%	1,280	-19.325%
2022-09-14	18.3750	18.3750	18.3300	18.3300	+0.631%	283	-19.765%
2022-09-13	18.3500	18.3500	18.2150	18.2150	-2.594%	801	-19.259%
2022-09-12	18.8000	18.9800	18.7000	18.7000	+0.727%	1,839	-21.353%
2022-09-09	18.5650	18.5650	18.5650	18.5650	+1.172%	1,443	-20.781%
2022-09-08	18.4000	18.4000	18.3500	18.3500	-1.714%	686	-19.853%
2022-09-07	18.3550	18.6700	18.3550	18.6700	0.000%	473	-21.227%
2022-09-02	18.6700	18.6700	18.6700	18.6700	-7.389%	226	-21.227%
2022-08-31	20.1900	20.1900	20.1595	20.1595	-0.985%	956	-27.047%
2022-08-25	20.3600	20.3600	20.3600	20.3600	+1.243%	250	-27.765%
2022-08-24	20.1100	20.1100	20.1100	20.1100	-1.082%	1,372	-26.867%
2022-08-23	20.3300	20.3300	20.3300	20.3300	+0.644%	129	-27.659%
2022-08-15	20.2000	20.2000	20.2000	20.2000	-0.591%	216	-27.193%
2022-08-12	20.3200	20.3200	20.3200	20.3200	+1.855%	326	-27.623%
2022-08-09	19.9500	19.9500	19.9500	19.9500	-1.579%	232	-26.281%
2022-08-03	20.1000	20.2700	20.1000	20.2700	+0.746%	855	-27.444%
2022-08-01	20.0000	20.1200	19.8450	20.1200	-2.661%	2,686	-26.904%
2022-07-28	20.6700	20.6700	20.6700	20.6700	+7.656%	452	-28.849%
2022-07-27	19.2000	19.2000	19.2000	19.2000	-4.239%	358	-23.401%
2022-07-26	20.0500	20.0500	20.0500	20.0500	+2.140%	371	-26.648%
2022-07-25	19.7900	19.7900	19.5425	19.6300	-0.305%	784	-25.079%
2022-07-20	19.6900	19.6900	19.6900	19.6900	+1.234%	391	-25.307%
2022-07-19	19.4500	19.4500	19.4500	19.4500	+2.639%	615	-24.386%
2022-07-18	19.4550	19.4550	18.9500	18.9500	+0.344%	1,832	-22.391%
2022-07-15	18.8900	18.8900	18.8850	18.8850	+0.425%	1,010	-22.123%
2022-07-14	18.8050	18.8050	18.8050	18.8050	-1.286%	221	-21.792%
2022-07-13	19.0550	19.0550	19.0500	19.0500	+0.528%	561	-22.798%
2022-07-12	19.0500	19.0500	18.9500	18.9500	+0.397%	896	-22.391%
2022-07-11	18.8750	18.8750	18.8750	18.8750	+0.292%	193	-22.082%
2022-07-08	18.8200	18.8200	18.8200	18.8200	-0.265%	762	-21.854%
2022-07-06	18.8700	18.8700	18.8700	18.8700	-1.411%	626	-22.061%
2022-07-05	19.1400	19.1400	19.1400	19.1400	+1.917%	260	-23.161%
2022-07-01	18.9050	18.9050	18.7800	18.7800	-0.165%	2,119	-21.688%
2022-06-30	18.6600	18.8110	18.6350	18.8110	-0.833%	32,840	-21.817%
2022-06-29	18.6900	18.9690	18.6800	18.9690	+4.570%	3,861	-22.468%
2022-06-27	18.1400	18.1400	18.1400	18.1400	+2.766%	12,725	-18.925%
2022-06-23	17.5100	17.6517	17.5100	17.6517	-2.933%	1,025	-16.682%
2022-06-21	18.1850	18.1850	18.1850	18.1850	+8.438%	484	-19.126%
2022-06-16	16.7700	16.7700	16.7700	16.7700	-1.208%	416	-12.302%
2022-06-15	17.4300	17.4300	16.9750	16.9750	-0.673%	661	-13.361%
2022-06-14	17.1000	17.1000	17.0900	17.0900	+0.441%	1,178	-13.944%
2022-06-13	17.4499	17.4499	17.0150	17.0150	-2.771%	846	-13.565%
2022-06-09	17.6300	17.6300	17.5000	17.5000	-2.886%	5,400	-15.960%
2022-06-07	18.1599	18.1599	17.7400	18.0200	+5.229%	1,232	-18.385%
2022-06-02	17.0750	17.1245	17.0750	17.1245	-0.468%	1,360	-14.117%
2022-06-01	17.2100	17.2100	17.2050	17.2050	+9.238%	425	-14.519%
2022-05-26	15.7500	15.7500	15.7500	15.7500	+1.613%	414	-6.622%
2022-05-24	15.6700	15.6700	15.4000	15.5000	-6.598%	10,492	-5.116%
2022-05-19	16.6715	16.6715	16.5950	16.5950	+0.576%	587	-11.377%
2022-05-18	16.5000	16.5000	16.5000	16.5000	-2.998%	444	-10.867%
2022-05-17	17.0099	17.0099	17.0099	17.0099	+3.782%	294	-13.539%
2022-05-16	16.3900	16.3900	16.3900	16.3900	+2.438%	244	-10.268%
2022-05-13	16.0000	16.0000	16.0000	16.0000	+2.367%	346	-8.081%
2022-05-12	15.6300	15.6300	15.6300	15.6300	-0.982%	341	-5.905%
2022-05-11	15.7900	15.7900	15.7850	15.7850	+1.773%	569	-6.829%
2022-05-10	15.5400	15.5400	15.5100	15.5100	-0.193%	451	-5.177%
2022-05-09	15.6500	15.6500	15.4100	15.5400	-2.295%	1,456	-5.360%
2022-05-06	15.9050	15.9050	15.9050	15.9050	-1.150%	1,001	-7.532%
2022-05-05	16.0900	16.0900	16.0900	16.0900	-4.026%	331	-8.595%
2022-05-04	16.4900	16.7650	16.4900	16.7650	+2.163%	3,182	-12.276%
2022-05-02	16.6800	16.6800	16.4100	16.4100	-0.846%	2,939	-10.378%
2022-04-29	16.7150	16.7150	16.5500	16.5500	+1.534%	1,930	-11.136%
2022-04-28	16.3000	16.3000	16.3000	16.3000	+0.215%	719	-9.773%
2022-04-27	16.0700	16.2650	16.0700	16.2650	+2.813%	514	-9.579%
2022-04-25	15.8200	15.8200	15.8200	15.8200	-3.976%	528	-7.035%
2022-04-22	16.6400	16.6400	16.4750	16.4750	+1.823%	521	-10.731%

.dark-mode .gqPtcQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqPtcQ{ color: #333333; background-color: white; border: 2px solid #333333; }CJEWYCHOW TAI FOOK JEWELRY ADRstock OTC ADR

CJEWY
CHOW TAI FOOK JEWELRY ADR
stock OTC ADR