Dark

CJEWY
CHOW TAI FOOK JEWELRY ADR
stock OTC ADR

EOD

Jul 11, 2025

16.86USD-6.177%(-1.11)952

Pre-market

0.00USD-100.000%(-17.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	16.8600	16.8600	16.8600	16.8600	-6.177%	952	0.000%
2025-07-08	17.2200	17.9700	17.2200	17.9700	+6.331%	863	-6.177%
2025-07-03	16.9000	16.9000	16.9000	16.9000	+0.148%	300	-0.237%
2025-06-30	17.1000	17.1000	15.7500	16.8750	+7.484%	1,023	-0.089%
2025-06-27	15.7000	15.7000	15.7000	15.7000	0.000%	251	+7.389%
2025-06-26	15.7000	15.7000	15.7000	15.7000	+0.512%	526	+7.389%
2025-06-24	17.0100	17.0100	15.6200	15.6200	-8.172%	3,937	+7.939%
2025-06-23	16.5000	17.2900	16.5000	17.0100	+8.275%	3,630	-0.882%
2025-06-18	15.7100	15.7100	15.7100	15.7100	-6.986%	129	+7.320%
2025-06-17	16.8900	16.8900	16.8900	16.8900	0.000%	1,002	-0.178%
2025-06-16	16.5500	16.8900	16.5500	16.8900	+2.054%	685	-0.178%
2025-06-11	16.5500	16.5500	16.5500	16.5500	+1.846%	235	+1.873%
2025-06-10	15.6500	16.2500	15.5000	16.2500	+3.834%	792	+3.754%
2025-06-09	15.3500	15.6500	15.3500	15.6500	+6.412%	1,036	+7.732%
2025-06-06	14.7070	14.7070	14.7070	14.7070	-4.500%	624	+14.639%
2025-06-02	14.6000	15.4550	14.6000	15.4000	+8.742%	1,519	+9.481%
2025-05-27	14.4000	14.4000	14.1620	14.1620	+1.157%	389	+19.051%
2025-05-23	12.9500	14.0000	12.9500	14.0000	-4.437%	1,083	+20.429%
2025-05-22	14.0000	14.9300	14.0000	14.6500	+5.244%	4,994	+15.085%
2025-05-21	13.5000	14.0000	12.9500	13.9200	+5.655%	3,175	+21.121%
2025-05-20	13.1750	13.1750	13.1750	13.1750	-4.182%	108	+27.970%
2025-05-19	13.8000	13.8000	13.7000	13.7500	-0.362%	1,499	+22.618%
2025-05-16	13.4000	13.8000	13.4000	13.8000	+2.147%	1,114	+22.174%
2025-05-15	14.1310	14.1310	13.5100	13.5100	+2.621%	1,045	+24.796%
2025-05-14	13.6480	13.6480	13.1650	13.1650	-2.554%	2,163	+28.067%
2025-05-13	13.1725	13.5100	13.1725	13.5100	0.000%	491	+24.796%
2025-05-12	13.5100	13.5100	13.5100	13.5100	+2.387%	205	+24.796%
2025-05-08	13.1950	13.1950	13.1950	13.1950	-7.077%	521	+27.776%
2025-05-07	14.2000	14.2000	14.2000	14.2000	+2.899%	397	+18.732%
2025-05-06	14.4625	14.4625	13.8000	13.8000	+3.371%	454	+22.174%
2025-05-05	13.3500	13.3500	13.3500	13.3500	+2.692%	210	+26.292%
2025-05-02	13.5000	13.5000	13.0000	13.0000	-3.704%	15,983	+29.692%
2025-05-01	13.5550	14.5500	13.5000	13.5000	-3.760%	668	+24.889%
2025-04-30	12.3175	14.0275	12.3175	14.0275	+13.583%	1,946	+20.192%
2025-04-29	12.7500	12.7500	12.3500	12.3500	-1.200%	858	+36.518%
2025-04-28	12.9800	12.9800	11.6600	12.5000	+3.734%	4,512	+34.880%
2025-04-25	12.5000	12.9000	12.0000	12.0500	+2.991%	27,133	+39.917%
2025-04-17	11.7000	11.7000	11.7000	11.7000	+14.146%	1,349	+44.103%
2025-04-10	11.0000	11.0000	10.2500	10.2500	-1.914%	273	+64.488%
2025-04-08	10.5100	10.5100	10.4500	10.4500	-16.998%	438	+61.340%
2025-04-02	12.3000	12.5900	12.3000	12.5900	+11.416%	214	+33.916%
2025-04-01	11.3000	11.3000	11.3000	11.3000	+2.634%	3,525	+49.204%
2025-03-26	11.1000	11.1000	11.0100	11.0100	-1.959%	243	+53.134%
2025-03-21	11.2300	11.2300	11.2300	11.2300	-3.853%	1,129	+50.134%
2025-03-13	11.6800	11.6800	11.6800	11.6800	0.000%	605	+44.349%
2025-03-12	11.2900	11.6800	11.2900	11.6800	+6.182%	898	+44.349%
2025-03-06	11.0000	11.0000	11.0000	11.0000	+16.341%	215	+53.273%
2025-02-28	9.1300	9.4550	9.0800	9.4550	-0.474%	5,876	+78.318%
2025-02-10	9.5000	9.5000	9.5000	9.5000	+1.713%	122	+77.474%
2025-01-28	9.3400	9.3400	9.3400	9.3400	+7.356%	268	+80.514%
2025-01-24	8.7000	8.7000	8.7000	8.7000	-0.458%	250	+93.793%
2025-01-17	8.7400	8.7400	8.7400	8.7400	+4.048%	172	+92.906%
2025-01-13	8.4000	8.4000	8.4000	8.4000	-1.176%	1,074	+100.714%
2025-01-06	8.5000	8.5000	8.5000	8.5000	-3.488%	283	+98.353%
2024-12-27	8.8072	8.8072	8.8072	8.8072	+2.768%	164	+91.434%
2024-12-23	8.5700	8.5700	8.5700	8.5700	-4.353%	347	+96.733%
2024-12-17	8.9100	8.9600	8.9100	8.9600	-3.344%	5,765	+88.170%
2024-12-10	9.0700	9.2700	9.0700	9.2700	+3.000%	1,096	+81.877%
2024-12-05	9.0000	9.0000	9.0000	9.0000	-1.747%	2,143	+87.333%
2024-12-04	9.1600	9.1600	9.1600	9.1600	+5.713%	192	+84.061%
2024-11-26	8.6650	8.6650	8.6650	8.6650	-4.148%	198	+94.576%
2024-11-25	9.0650	9.1000	9.0300	9.0400	-1.739%	890	+86.504%
2024-11-21	9.2000	9.2000	9.2000	9.2000	+2.908%	3,900	+83.261%
2024-11-18	8.9400	8.9400	8.9400	8.9400	-4.564%	142	+88.591%
2024-11-15	9.3675	9.3675	9.3675	9.3675	-5.091%	139	+79.984%
2024-11-06	9.8700	9.8700	9.8700	9.8700	+3.081%	100	+70.821%
2024-11-05	9.5750	9.6875	9.4000	9.5750	+3.012%	605	+76.084%
2024-11-04	9.2335	9.3155	9.2335	9.2950	-5.346%	845	+81.388%
2024-10-30	9.8200	9.8200	9.8200	9.8200	+3.805%	122	+71.690%
2024-10-28	9.4600	9.4600	9.4600	9.4600	-2.555%	178	+78.224%
2024-10-23	9.7080	9.7080	9.7080	9.7080	+5.522%	1,508	+73.671%
2024-10-18	9.5300	9.5300	9.2000	9.2000	+3.955%	783	+83.261%
2024-10-17	8.9525	8.9525	8.7300	8.8500	+0.045%	455	+90.508%
2024-10-16	8.8000	8.8800	8.6395	8.8460	-4.368%	4,978	+90.595%
2024-10-15	9.2500	9.2500	9.2500	9.2500	+0.983%	215	+82.270%
2024-10-14	9.1600	9.1600	9.1600	9.1600	-5.347%	224	+84.061%
2024-10-11	9.3470	9.7440	9.3470	9.6775	-0.232%	2,785	+74.219%
2024-10-10	9.7000	9.7000	9.7000	9.7000	+3.966%	210	+73.814%
2024-10-09	9.3000	9.3300	9.3000	9.3300	-1.789%	1,200	+80.707%
2024-10-08	9.5000	9.5000	9.3000	9.5000	-7.498%	2,971	+77.474%
2024-10-03	10.2700	10.2700	10.2700	10.2700	-1.911%	129	+64.167%
2024-09-30	11.2850	11.2850	10.4701	10.4701	+2.147%	2,414	+61.030%
2024-09-27	10.2500	10.2500	10.2500	10.2500	+3.119%	1,000	+64.488%
2024-09-26	9.5500	9.9400	9.5500	9.9400	+11.811%	3,532	+69.618%
2024-09-25	8.3536	8.9650	8.3536	8.8900	-2.735%	707	+89.651%
2024-09-24	8.5100	9.1400	8.5100	9.1400	+13.540%	6,259	+84.464%
2024-09-23	8.0500	8.0500	8.0500	8.0500	+0.562%	160	+109.441%
2024-09-19	8.0050	8.0050	8.0050	8.0050	-2.852%	655	+110.618%
2024-09-17	8.2400	8.2400	8.2400	8.2400	+5.641%	917	+104.612%
2024-09-09	7.7700	7.8000	7.7700	7.8000	+0.515%	466	+116.154%
2024-09-05	7.7600	7.7600	7.7600	7.7600	-5.250%	1,096	+117.268%
2024-08-28	8.2000	8.2000	8.1900	8.1900	-4.812%	815	+105.861%
2024-08-22	8.0300	8.6040	8.0300	8.6040	+8.609%	836	+95.955%
2024-08-19	7.9220	7.9220	7.9220	7.9220	-7.453%	291	+112.825%
2024-08-13	8.5600	8.5600	8.5600	8.5600	+9.884%	156	+96.963%
2024-08-09	7.7900	7.7900	7.7900	7.7900	-6.707%	157	+116.431%
2024-08-07	8.0500	8.3700	8.0500	8.3500	-2.339%	352	+101.916%
2024-08-06	8.5500	8.5500	8.5500	8.5500	-2.397%	363	+97.193%
2024-08-05	8.7600	8.7600	8.7600	8.7600	+5.733%	351	+92.466%
2024-08-02	8.2850	8.2850	8.2850	8.2850	-13.337%	254	+103.500%
2024-07-31	9.5500	9.5600	9.5500	9.5600	+2.796%	813	+76.360%
2024-07-29	9.5900	9.5900	9.2900	9.3000	-2.105%	1,766	+81.290%
2024-07-24	9.4500	9.6300	9.4400	9.5000	-4.905%	3,146	+77.474%
2024-07-23	10.0700	10.0700	9.9400	9.9900	-2.537%	1,139	+68.769%
2024-07-17	10.2500	10.2500	10.2500	10.2500	0.000%	249	+64.488%
2024-07-16	10.2500	10.2500	10.2500	10.2500	-6.049%	270	+64.488%
2024-07-12	10.9100	10.9100	10.9100	10.9100	-1.623%	260	+54.537%
2024-07-11	11.0900	11.0900	11.0900	11.0900	+5.418%	319	+52.029%
2024-07-08	10.5200	10.5200	10.5200	10.5200	+0.095%	115	+60.266%
2024-07-03	10.5100	10.5100	10.5100	10.5100	+1.546%	649	+60.419%
2024-07-02	10.3500	10.3500	10.3500	10.3500	-3.721%	310	+62.899%
2024-06-28	10.4600	10.9675	10.4600	10.7500	-1.826%	3,246	+56.837%
2024-06-25	11.0900	11.0900	10.8700	10.9500	+0.987%	1,409	+53.973%
2024-06-24	10.8430	10.8430	10.8430	10.8430	-14.455%	457	+55.492%
2024-05-29	12.6752	12.6752	12.6752	12.6752	-3.713%	248	+33.016%
2024-05-23	13.1640	13.1640	13.1640	13.1640	-3.439%	180	+28.077%
2024-05-21	13.8000	13.8000	13.6328	13.6328	-4.203%	805	+23.672%
2024-05-20	14.2310	14.2310	14.2310	14.2310	+2.455%	317	+18.474%
2024-05-17	13.8900	13.8900	13.8900	13.8900	+1.535%	1,032	+21.382%
2024-05-16	13.6800	13.6800	13.6800	13.6800	+2.818%	413	+23.246%
2024-05-09	13.3050	13.3050	13.3050	13.3050	+2.185%	174	+26.719%
2024-05-08	13.0205	13.0205	13.0205	13.0205	-7.327%	160	+29.488%
2024-05-03	14.0500	14.0500	14.0500	14.0500	+0.789%	179	+20.000%
2024-05-02	13.7550	13.9400	13.7550	13.9400	+2.500%	853	+20.947%
2024-05-01	13.5800	13.8080	13.5800	13.6000	-0.073%	1,700	+23.971%
2024-04-30	13.6050	13.6100	13.5740	13.6100	+0.651%	1,700	+23.880%
2024-04-24	13.5220	13.5220	13.5220	13.5220	-0.125%	274	+24.686%
2024-04-23	14.1700	14.1700	13.5389	13.5389	+1.047%	567	+24.530%
2024-04-22	13.3986	13.3986	13.3986	13.3986	+1.890%	968	+25.834%
2024-04-18	13.1500	13.1500	13.1500	13.1500	+1.154%	518	+28.213%
2024-04-16	12.9000	13.0000	12.9000	13.0000	-13.907%	1,433	+29.692%
2024-04-08	15.1000	15.1000	15.1000	15.1000	-0.854%	445	+11.656%
2024-04-04	15.2850	15.3380	15.2300	15.2300	+2.009%	2,200	+10.703%
2024-04-03	14.8100	14.9700	14.8100	14.9300	-2.418%	2,226	+12.927%
2024-04-02	15.3640	15.3640	15.3000	15.3000	+3.100%	204	+10.196%
2024-04-01	14.9800	15.0560	14.8400	14.8400	+0.067%	2,046	+13.612%
2024-03-28	14.5550	14.8300	14.5000	14.8300	-6.671%	1,931	+13.688%
2024-03-19	15.8900	15.8900	15.8900	15.8900	+9.060%	187	+6.104%
2024-03-05	14.2000	14.5700	14.2000	14.5700	-1.886%	4,100	+15.717%
2024-02-21	14.7000	14.8500	14.7000	14.8500	-1.980%	449	+13.535%
2024-02-20	15.1500	15.1500	15.1500	15.1500	+2.608%	132	+11.287%
2024-02-14	14.7650	14.7650	14.7650	14.7650	+2.464%	434	+14.189%
2024-02-13	14.7420	14.7960	14.4100	14.4100	-0.518%	1,933	+17.002%
2024-02-12	14.5202	14.5202	14.4800	14.4850	+1.653%	847	+16.396%
2024-02-08	14.2495	14.2495	14.2495	14.2495	-2.046%	250	+18.320%
2024-02-07	14.5471	14.5471	14.5471	14.5471	+1.022%	550	+15.899%
2024-02-06	14.3950	14.4000	14.3950	14.4000	+6.430%	2,004	+17.083%
2024-02-05	13.5300	13.5300	13.5300	13.5300	-2.028%	575	+24.612%
2024-02-02	13.9700	13.9700	13.8100	13.8100	-1.294%	1,227	+22.085%
2024-02-01	13.9910	13.9910	13.9910	13.9910	+1.827%	592	+20.506%
2024-01-30	13.7860	13.7860	13.7400	13.7400	-2.484%	872	+22.707%
2024-01-29	14.1600	14.1600	14.0900	14.0900	-0.565%	1,044	+19.659%
2024-01-24	14.1700	14.1700	14.1700	14.1700	+7.544%	1,043	+18.984%
2024-01-22	13.1760	13.1760	13.1760	13.1760	-7.602%	2,280	+27.960%
2024-01-19	13.6700	14.2600	13.6700	14.2600	+2.812%	6,706	+18.233%
2024-01-10	13.8700	13.8700	13.8700	13.8700	-5.646%	342	+21.557%
2023-12-29	14.7000	14.7000	14.7000	14.7000	+0.996%	386	+14.694%
2023-12-28	14.5550	14.5550	14.5550	14.5550	+2.040%	126	+15.836%
2023-12-27	14.2640	14.2640	14.2640	14.2640	+0.028%	161	+18.200%
2023-12-26	14.6750	14.6750	14.2600	14.2600	+1.857%	3,422	+18.233%
2023-12-22	14.2500	14.2500	13.9180	14.0000	-1.685%	3,063	+20.429%
2023-12-21	14.2400	14.2400	14.2400	14.2400	+2.742%	296	+18.399%
2023-12-20	13.8600	13.8600	13.8600	13.8600	-1.000%	105	+21.645%
2023-12-18	14.0000	14.0000	14.0000	14.0000	-1.754%	1,027	+20.429%
2023-12-15	14.2500	14.2500	14.2500	14.2500	+9.784%	1,076	+18.316%
2023-12-08	12.8000	13.1000	12.8000	12.9800	-8.009%	474	+29.892%
2023-12-07	13.8571	14.1100	13.8571	14.1100	+0.463%	5,998	+19.490%
2023-12-06	14.0450	14.0450	14.0450	14.0450	-0.779%	185	+20.043%
2023-11-30	14.4500	14.4500	14.1552	14.1552	-2.270%	2,747	+19.108%
2023-11-13	14.4840	14.4840	14.4840	14.4840	+0.500%	293	+16.404%
2023-11-08	14.4120	14.4120	14.4120	14.4120	+4.208%	123	+16.986%
2023-11-01	13.8300	13.8300	13.8300	13.8300	+2.520%	171	+21.909%
2023-10-25	13.3500	13.4900	13.3500	13.4900	-3.019%	335	+24.981%
2023-10-24	13.7700	14.0000	13.7700	13.9100	+3.883%	1,726	+21.208%
2023-10-23	13.4800	13.4800	13.2900	13.3900	-0.037%	2,389	+25.915%
2023-10-20	13.3200	13.3950	13.3200	13.3950	+1.631%	1,700	+25.868%
2023-10-19	13.1800	13.1800	13.1800	13.1800	-2.080%	560	+27.921%
2023-10-18	13.5100	13.5100	13.4500	13.4600	-9.421%	1,854	+25.260%
2023-10-02	14.9000	15.0900	14.8600	14.8600	+0.135%	3,882	+13.459%
2023-09-29	14.8400	14.8400	14.8400	14.8400	+0.918%	2,000	+13.612%
2023-09-28	14.7050	14.7050	14.7050	14.7050	+0.375%	171	+14.655%
2023-09-27	14.6500	14.6500	14.6500	14.6500	+2.448%	186	+15.085%
2023-09-18	14.2500	14.3000	14.2500	14.3000	+2.672%	472	+17.902%
2023-09-13	13.9279	13.9279	13.9279	13.9279	-2.260%	513	+21.052%
2023-09-11	14.2500	14.2500	14.2500	14.2500	-4.298%	501	+18.316%
2023-09-08	15.0724	15.0724	14.8900	14.8900	-1.910%	331	+13.230%
2023-08-31	15.1800	15.1800	15.1800	15.1800	+1.200%	380	+11.067%
2023-08-28	15.0150	15.0150	15.0000	15.0000	+0.671%	445	+12.400%
2023-08-25	14.9000	14.9000	14.9000	14.9000	-0.563%	280	+13.154%
2023-08-24	15.0000	15.0000	14.9844	14.9844	+0.803%	518	+12.517%
2023-08-22	14.8100	14.8800	14.8100	14.8650	+1.590%	1,117	+13.421%
2023-08-21	14.4750	14.8600	14.4750	14.6323	-1.455%	2,339	+15.225%
2023-08-17	14.8483	14.8483	14.8483	14.8483	-1.077%	180	+13.548%
2023-08-16	15.0100	15.0100	15.0100	15.0100	-9.687%	129	+12.325%
2023-08-07	16.6760	16.6760	16.6200	16.6200	-0.568%	728	+1.444%
2023-08-03	16.3800	16.7150	16.3800	16.7150	-3.493%	353	+0.867%
2023-07-31	17.3200	17.3200	17.3200	17.3200	+2.607%	116	-2.656%
2023-07-27	16.8800	16.8800	16.8800	16.8800	+2.614%	245	-0.118%
2023-07-25	16.1609	16.4500	16.1609	16.4500	+2.174%	587	+2.492%
2023-07-21	15.7400	16.1000	15.7400	16.1000	-1.924%	1,110	+4.720%
2023-07-19	16.4159	16.4159	16.4159	16.4159	+0.158%	223	+2.705%
2023-07-18	15.9700	16.4947	15.9700	16.3900	-2.121%	1,708	+2.868%
2023-07-17	16.7452	16.7452	16.7452	16.7452	+0.211%	351	+0.686%
2023-07-14	16.8300	16.8300	16.7100	16.7100	-3.243%	589	+0.898%
2023-07-13	17.2700	17.2700	17.2700	17.2700	+5.177%	251	-2.374%
2023-07-12	16.4100	16.4565	16.1800	16.4200	-6.969%	5,730	+2.680%
2023-07-11	17.7675	17.7700	17.6500	17.6500	+0.857%	959	-4.476%
2023-07-10	17.5000	17.5000	17.5000	17.5000	-0.962%	303	-3.657%
2023-07-07	17.6700	17.6700	17.6700	17.6700	-1.779%	100	-4.584%
2023-07-05	18.1000	18.1000	17.9900	17.9900	+1.753%	4,260	-6.281%
2023-06-29	17.6800	17.6800	17.6800	17.6800	-2.320%	223	-4.638%
2023-06-28	18.4000	18.4000	17.7900	18.1000	-4.737%	32,606	-6.851%
2023-06-26	18.8000	19.0000	18.8000	19.0000	+3.641%	847	-11.263%
2023-06-23	18.3000	18.3325	18.3000	18.3325	-1.676%	1,612	-8.032%
2023-06-22	18.6450	18.6450	18.6450	18.6450	-2.311%	216	-9.574%
2023-06-20	19.2500	19.2500	19.0860	19.0860	-4.199%	1,059	-11.663%
2023-06-16	19.9226	19.9226	19.9226	19.9226	+7.399%	391	-15.372%
2023-06-13	18.5500	18.5500	18.5500	18.5500	+3.922%	190	-9.111%
2023-06-02	17.8500	17.8500	17.8500	17.8500	+4.240%	445	-5.546%
2023-06-01	17.1240	17.1240	17.1240	17.1240	-1.868%	336	-1.542%
2023-05-31	17.8295	17.8295	17.4500	17.4500	-1.903%	1,787	-3.381%
2023-05-30	17.7200	17.7885	17.7200	17.7885	-4.973%	733	-5.220%
2023-05-26	18.6600	18.7195	18.4615	18.7195	+1.598%	1,532	-9.933%
2023-05-25	18.4250	18.4540	18.3815	18.4250	-5.331%	1,274	-8.494%
2023-05-23	18.9935	19.4625	18.9935	19.4625	-0.295%	633	-13.372%
2023-05-22	19.5200	19.5200	19.5200	19.5200	+2.845%	330	-13.627%
2023-05-19	19.2155	19.2155	18.9400	18.9800	-4.028%	4,714	-11.170%
2023-05-12	19.7765	19.7765	19.7765	19.7765	+3.366%	191	-14.747%
2023-05-11	19.1325	19.1325	19.1325	19.1325	-0.960%	191	-11.878%
2023-05-10	19.3180	19.3180	19.3180	19.3180	+1.128%	285	-12.724%
2023-05-02	19.1025	19.1025	19.1025	19.1025	-5.180%	227	-11.739%
2023-05-01	20.2800	20.2800	20.1460	20.1460	-0.317%	736	-16.311%
2023-04-28	19.9000	20.2100	19.8700	20.2100	-1.367%	934	-16.576%
2023-04-18	20.4900	20.4900	20.4900	20.4900	+3.957%	325	-17.716%
2023-04-14	19.7100	19.7100	19.7100	19.7100	+0.010%	380	-14.460%
2023-04-13	19.7080	19.7080	19.7080	19.7080	-1.706%	149	-14.451%
2023-04-11	20.0500	20.0500	20.0500	20.0500	+3.085%	583	-15.910%
2023-04-10	19.4500	19.4500	19.4500	19.4500	-0.308%	412	-13.316%
2023-04-06	19.5100	19.5100	19.5100	19.5100	+4.220%	264	-13.583%
2023-04-05	18.9200	19.0750	18.7200	18.7200	-0.240%	1,610	-9.936%
2023-04-04	18.7650	18.7650	18.7650	18.7650	-2.215%	1,107	-10.152%
2023-04-03	19.1900	19.1900	19.1900	19.1900	-0.621%	483	-12.142%
2023-03-29	19.3100	19.3100	19.3100	19.3100	-4.406%	830	-12.688%
2023-03-28	20.2000	20.2000	20.2000	20.2000	+4.990%	478	-16.535%
2023-03-27	19.2500	19.3500	19.2400	19.2400	+0.997%	4,024	-12.370%
2023-03-24	19.0500	19.0500	19.0500	19.0500	+10.307%	198	-11.496%
2023-03-17	17.2700	17.2700	17.2700	17.2700	+1.534%	194	-2.374%
2023-03-15	17.0090	17.0090	17.0090	17.0090	-5.137%	464	-0.876%
2023-03-14	17.9300	17.9300	17.9300	17.9300	-4.373%	408	-5.968%
2023-03-07	18.7500	18.7500	18.7500	18.7500	-4.580%	681	-10.080%
2023-03-06	19.8000	19.8000	19.6200	19.6500	+1.013%	3,698	-14.198%
2023-03-01	19.4530	19.4530	19.4530	19.4530	-1.603%	454	-13.330%
2023-02-24	19.7700	19.7700	19.7700	19.7700	+0.051%	198	-14.719%
2023-02-22	19.7600	19.7600	19.7600	19.7600	-4.264%	188	-14.676%
2023-02-15	20.6400	20.6400	20.6400	20.6400	-3.144%	189	-18.314%
2023-02-14	20.9550	21.3100	20.9550	21.3100	+2.354%	2,041	-20.882%
2023-02-09	20.8200	20.8200	20.8200	20.8200	-0.954%	387	-19.020%
2023-02-07	21.0200	21.0205	21.0200	21.0205	-1.127%	496	-19.793%
2023-02-03	21.2600	21.2600	21.2600	21.2600	+0.047%	2,180	-20.696%
2023-02-01	21.2500	21.2500	21.2500	21.2500	-5.440%	257	-20.659%
2023-01-27	22.4725	22.4725	22.4725	22.4725	+3.236%	286	-24.975%
2023-01-26	21.7680	21.7680	21.7680	21.7680	+1.058%	329	-22.547%
2023-01-25	21.9600	21.9600	21.5400	21.5400	-2.020%	839	-21.727%
2023-01-24	21.9600	21.9840	21.7560	21.9840	-0.299%	787	-23.308%
2023-01-23	22.0200	22.0500	22.0200	22.0500	+0.731%	635	-23.537%
2023-01-20	21.6550	21.8900	21.6550	21.8900	+1.559%	1,034	-22.979%
2023-01-18	21.5050	21.5540	21.5050	21.5540	+1.264%	478	-21.778%
2023-01-17	21.2850	21.2850	21.2850	21.2850	-0.164%	477	-20.789%
2023-01-12	21.3900	21.3900	21.3200	21.3200	+0.709%	246	-20.919%
2023-01-04	21.1700	21.1700	21.1700	21.1700	+5.036%	15,730	-20.359%
2022-12-27	20.1650	20.1650	20.1550	20.1550	+2.596%	2,950	-16.348%
2022-12-23	19.6450	19.6450	19.6450	19.6450	+1.893%	2,547	-14.177%
2022-12-22	19.2800	19.2800	19.2800	19.2800	-0.721%	1,136	-12.552%
2022-12-16	19.4200	19.4200	19.4200	19.4200	-0.334%	457	-13.182%
2022-12-15	19.4850	19.4850	19.4850	19.4850	+1.978%	707	-13.472%
2022-12-12	19.0500	19.1070	19.0450	19.1070	+1.363%	725	-11.760%
2022-12-09	19.1150	19.1150	18.8500	18.8500	-0.894%	431	-10.557%
2022-12-08	19.0200	19.0200	19.0200	19.0200	+5.755%	304	-11.356%
2022-12-02	17.9850	17.9850	17.9850	17.9850	-2.042%	328	-6.255%
2022-12-01	18.0700	18.4600	18.0700	18.3600	+3.437%	2,977	-8.170%
2022-11-30	17.8250	17.8300	17.7500	17.7500	+2.869%	22,531	-5.014%
2022-11-29	17.3150	17.3150	17.2550	17.2550	+1.560%	1,222	-2.289%
2022-11-28	17.2300	17.2300	16.9900	16.9900	+5.201%	584	-0.765%
2022-11-25	16.1500	16.1500	16.1500	16.1500	-17.770%	798	+4.396%
2022-11-23	19.6900	19.7500	19.6000	19.6400	-3.961%	6,914	-14.155%
2022-11-21	20.3659	20.4500	20.3500	20.4500	-4.386%	2,238	-17.555%
2022-11-17	21.3880	21.3880	21.3880	21.3880	+1.509%	821	-21.171%
2022-11-16	21.0700	21.0700	21.0700	21.0700	+0.669%	298	-19.981%
2022-11-11	20.7700	20.9300	20.7700	20.9300	+5.335%	1,476	-19.446%
2022-11-07	19.8700	19.8700	19.8700	19.8700	+7.522%	390	-15.148%
2022-11-03	17.8200	18.4800	17.8200	18.4800	+0.654%	1,625	-8.766%
2022-11-02	18.2700	18.3600	18.2700	18.3600	+4.126%	6,553	-8.170%
2022-11-01	17.6325	17.6325	17.6325	17.6325	+3.447%	222	-4.381%
2022-10-31	17.0450	17.0450	17.0450	17.0450	-3.236%	614	-1.085%
2022-10-28	17.6150	17.6150	17.6150	17.6150	+1.061%	291	-4.286%
2022-10-27	17.4300	17.4300	17.4300	17.4300	-3.167%	367	-3.270%
2022-10-26	17.9900	18.0000	17.8300	18.0000	+3.926%	742	-6.333%
2022-10-25	17.3900	17.4350	17.3200	17.3200	+0.260%	870	-2.656%
2022-10-24	17.2750	17.2750	17.2750	17.2750	-4.028%	368	-2.402%
2022-10-21	17.9900	18.0000	17.9900	18.0000	-2.024%	529	-6.333%
2022-10-20	18.3719	18.3719	18.3719	18.3719	-0.960%	182	-8.229%
2022-10-19	18.5050	18.5500	18.5050	18.5500	-1.956%	1,197	-9.111%
2022-10-18	19.0500	19.0500	18.9200	18.9200	+4.185%	1,086	-10.888%
2022-10-17	18.6800	18.6800	18.1600	18.1600	+1.851%	1,682	-7.159%
2022-10-14	17.9500	17.9600	17.8300	17.8300	-2.462%	2,240	-5.440%
2022-10-13	18.2700	18.2800	18.2700	18.2800	+0.800%	14,981	-7.768%
2022-10-12	18.1350	18.1350	18.1350	18.1350	-4.903%	315	-7.031%
2022-10-11	19.0700	19.0700	19.0700	19.0700	-2.255%	340	-11.589%
2022-10-10	19.5100	19.5100	19.5100	19.5100	-2.523%	264	-13.583%
2022-10-05	20.4400	20.4400	20.0150	20.0150	+3.705%	6,503	-15.763%
2022-10-04	19.1800	19.3000	19.1800	19.3000	+2.116%	1,030	-12.642%
2022-09-30	18.9000	18.9000	18.9000	18.9000	-1.920%	280	-10.794%
2022-09-29	19.2700	19.2700	19.2700	19.2700	-2.034%	1,548	-12.506%
2022-09-27	19.7200	20.0500	19.5350	19.6700	-0.405%	6,796	-14.286%
2022-09-26	19.8297	19.8297	19.7500	19.7500	+3.999%	1,636	-14.633%
2022-09-23	19.2650	19.2650	18.9905	18.9905	-3.863%	762	-11.219%
2022-09-21	19.7535	19.7535	19.7535	19.7535	+1.300%	396	-14.648%
2022-09-19	19.5000	19.5000	19.5000	19.5000	+6.967%	313	-13.538%
2022-09-16	18.3100	18.3100	18.2300	18.2300	-0.546%	1,280	-7.515%
2022-09-14	18.3750	18.3750	18.3300	18.3300	+0.631%	283	-8.020%
2022-09-13	18.3500	18.3500	18.2150	18.2150	-2.594%	801	-7.439%
2022-09-12	18.8000	18.9800	18.7000	18.7000	+0.727%	1,839	-9.840%
2022-09-09	18.5650	18.5650	18.5650	18.5650	+1.172%	1,443	-9.184%
2022-09-08	18.4000	18.4000	18.3500	18.3500	-1.714%	686	-8.120%
2022-09-07	18.3550	18.6700	18.3550	18.6700	0.000%	473	-9.695%
2022-09-02	18.6700	18.6700	18.6700	18.6700	-7.389%	226	-9.695%
2022-08-31	20.1900	20.1900	20.1595	20.1595	-0.985%	956	-16.367%
2022-08-25	20.3600	20.3600	20.3600	20.3600	+1.243%	250	-17.191%
2022-08-24	20.1100	20.1100	20.1100	20.1100	-1.082%	1,372	-16.161%
2022-08-23	20.3300	20.3300	20.3300	20.3300	+0.644%	129	-17.068%
2022-08-15	20.2000	20.2000	20.2000	20.2000	-0.591%	216	-16.535%
2022-08-12	20.3200	20.3200	20.3200	20.3200	+1.855%	326	-17.028%
2022-08-09	19.9500	19.9500	19.9500	19.9500	-1.579%	232	-15.489%
2022-08-03	20.1000	20.2700	20.1000	20.2700	+0.746%	855	-16.823%
2022-08-01	20.0000	20.1200	19.8450	20.1200	-2.661%	2,686	-16.203%
2022-07-28	20.6700	20.6700	20.6700	20.6700	+7.656%	452	-18.433%
2022-07-27	19.2000	19.2000	19.2000	19.2000	-4.239%	358	-12.188%
2022-07-26	20.0500	20.0500	20.0500	20.0500	+2.140%	371	-15.910%
2022-07-25	19.7900	19.7900	19.5425	19.6300	-0.305%	784	-14.111%
2022-07-20	19.6900	19.6900	19.6900	19.6900	+1.234%	391	-14.373%
2022-07-19	19.4500	19.4500	19.4500	19.4500	+2.639%	615	-13.316%
2022-07-18	19.4550	19.4550	18.9500	18.9500	+0.344%	1,832	-11.029%
2022-07-15	18.8900	18.8900	18.8850	18.8850	+0.425%	1,010	-10.723%
2022-07-14	18.8050	18.8050	18.8050	18.8050	-1.286%	221	-10.343%
2022-07-13	19.0550	19.0550	19.0500	19.0500	+0.528%	561	-11.496%
2022-07-12	19.0500	19.0500	18.9500	18.9500	+0.397%	896	-11.029%
2022-07-11	18.8750	18.8750	18.8750	18.8750	+0.292%	193	-10.675%
2022-07-08	18.8200	18.8200	18.8200	18.8200	-0.265%	762	-10.414%
2022-07-06	18.8700	18.8700	18.8700	18.8700	-1.411%	626	-10.652%
2022-07-05	19.1400	19.1400	19.1400	19.1400	+1.917%	260	-11.912%
2022-07-01	18.9050	18.9050	18.7800	18.7800	-0.165%	2,119	-10.224%
2022-06-30	18.6600	18.8110	18.6350	18.8110	-0.833%	32,840	-10.372%
2022-06-29	18.6900	18.9690	18.6800	18.9690	+4.570%	3,861	-11.118%
2022-06-27	18.1400	18.1400	18.1400	18.1400	+2.766%	12,725	-7.056%
2022-06-23	17.5100	17.6517	17.5100	17.6517	-2.933%	1,025	-4.485%
2022-06-21	18.1850	18.1850	18.1850	18.1850	+8.438%	484	-7.286%
2022-06-16	16.7700	16.7700	16.7700	16.7700	-1.208%	416	+0.537%
2022-06-15	17.4300	17.4300	16.9750	16.9750	-0.673%	661	-0.677%
2022-06-14	17.1000	17.1000	17.0900	17.0900	+0.441%	1,178	-1.346%
2022-06-13	17.4499	17.4499	17.0150	17.0150	-2.771%	846	-0.911%
2022-06-09	17.6300	17.6300	17.5000	17.5000	-2.886%	5,400	-3.657%
2022-06-07	18.1599	18.1599	17.7400	18.0200	+5.229%	1,232	-6.437%
2022-06-02	17.0750	17.1245	17.0750	17.1245	-0.468%	1,360	-1.545%
2022-06-01	17.2100	17.2100	17.2050	17.2050	+9.238%	425	-2.005%
2022-05-26	15.7500	15.7500	15.7500	15.7500	+1.613%	414	+7.048%
2022-05-24	15.6700	15.6700	15.4000	15.5000	-6.598%	10,492	+8.774%
2022-05-19	16.6715	16.6715	16.5950	16.5950	+0.576%	587	+1.597%
2022-05-18	16.5000	16.5000	16.5000	16.5000	-2.998%	444	+2.182%
2022-05-17	17.0099	17.0099	17.0099	17.0099	+3.782%	294	-0.881%
2022-05-16	16.3900	16.3900	16.3900	16.3900	+2.438%	244	+2.868%

.dark-mode .RHQd2d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RHQd2d{ 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