Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chow Tai Fook (OP: CJEWY )

12.68 UNCHANGED
Streaming Delayed Price Updated: 11:40 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.450 9.560 9.450 9.560 1,476 +0.32(+3.46%)
Feb 27, 2019 9.280 9.370 9.240 9.240 4,537 -0.33(-3.45%)
Feb 26, 2019 9.200 9.570 9.200 9.570 1,529 +0.33(+3.57%)
Feb 25, 2019 9.080 9.500 9.080 9.240 9,143 +0.25(+2.78%)
Feb 22, 2019 8.990 8.990 8.990 326 +0.00(+0.00%)
Feb 21, 2019 9.260 9.310 8.990 8.990 1,348 -0.26(-2.81%)
Feb 20, 2019 9.330 9.330 9.080 9.250 18,869 +0.55(+6.32%)
Feb 19, 2019 8.740 9.070 8.690 8.700 4,309 -0.24(-2.68%)
Feb 15, 2019 9.150 9.150 8.940 8.940 900 -0.04(-0.45%)
Feb 14, 2019 8.940 9.190 8.940 8.980 2,231 -0.06(-0.66%)
Feb 13, 2019 9.185 9.300 9.040 9.040 769 -0.18(-1.95%)
Feb 12, 2019 9.225 9.225 9.220 9.220 986 +0.21(+2.33%)
Feb 11, 2019 9.054 9.120 9.010 9.010 1,159 +0.30(+3.44%)
Feb 08, 2019 8.950 9.040 8.710 8.710 3,200 +0.13(+1.52%)
Feb 07, 2019 8.580 8.580 8.580 8.580 499 -0.08(-0.92%)
Feb 06, 2019 8.810 8.950 8.660 8.660 2,196 -0.05(-0.57%)
Feb 05, 2019 8.910 8.910 8.710 8.710 874 +0.09(+1.04%)
Feb 04, 2019 8.620 8.620 8.620 8.620 518 -0.22(-2.46%)
Feb 01, 2019 8.870 8.870 8.740 8.838 4,000 -0.23(-2.56%)
Jan 31, 2019 9.060 9.070 8.770 9.070 4,846 +0.38(+4.40%)
Jan 30, 2019 8.610 8.688 8.610 8.688 2,790 +0.12(+1.37%)
Jan 29, 2019 8.820 8.820 8.570 8.570 3,084 +0.09(+1.06%)
Jan 28, 2019 8.440 8.550 8.240 8.480 10,294 +0.18(+2.17%)
Jan 25, 2019 8.450 8.450 8.300 8.300 3,200 +0.10(+1.22%)
Jan 24, 2019 8.430 8.430 8.170 8.200 4,149 -0.15(-1.80%)
Jan 23, 2019 8.481 8.490 8.350 8.350 4,796 -0.01(-0.12%)
Jan 22, 2019 8.380 8.380 8.080 8.360 5,789 +0.35(+4.43%)
Jan 18, 2019 7.980 8.170 7.850 8.005 7,100 -0.29(-3.55%)
Jan 17, 2019 8.210 8.300 8.115 8.300 2,879 +0.02(+0.24%)
Jan 16, 2019 8.280 8.280 8.223 8.280 2,392 +0.37(+4.68%)
Jan 15, 2019 7.690 7.910 7.690 7.910 1,347 -0.16(-1.98%)
Jan 14, 2019 8.055 8.070 7.915 8.070 16,533 -0.03(-0.37%)
Jan 11, 2019 8.010 8.100 7.940 8.100 4,700 -0.32(-3.80%)
Jan 10, 2019 8.101 8.420 8.101 8.420 4,488 +0.33(+4.08%)
Jan 09, 2019 8.070 8.350 8.070 8.090 3,042 -0.26(-3.11%)
Jan 08, 2019 8.260 8.350 8.260 8.350 1,077 +0.25(+3.15%)
Jan 07, 2019 8.169 8.230 8.010 8.095 4,766 -0.09(-1.16%)
Jan 04, 2019 8.170 8.190 8.010 8.190 5,200 +0.18(+2.31%)
Jan 03, 2019 8.090 8.090 8.005 8.005 1,798 -0.33(-4.02%)
Jan 02, 2019 8.306 8.390 8.165 8.340 7,637 +0.09(+1.09%)
Dec 31, 2018 8.150 8.250 8.150 8.250 7,000 +0.10(+1.23%)
Dec 28, 2018 8.360 8.360 8.010 8.150 4,200 +0.35(+4.49%)
Dec 27, 2018 8.270 8.270 7.800 7.800 2,878 -0.29(-3.58%)
Dec 26, 2018 8.130 8.450 8.020 8.090 5,807 -0.26(-3.08%)
Dec 24, 2018 8.130 8.420 8.130 8.348 3,200 +0.03(+0.33%)
Dec 21, 2018 8.150 8.320 8.040 8.320 4,200 +0.23(+2.84%)
Dec 20, 2018 8.205 8.205 8.000 8.090 2,368 -0.15(-1.82%)
Dec 19, 2018 8.020 8.240 7.870 8.240 3,579 +0.23(+2.87%)
Dec 18, 2018 8.300 8.300 8.010 8.010 5,222 +0.02(+0.25%)
Dec 17, 2018 8.310 8.310 7.990 7.990 9,154 -0.32(-3.85%)
Dec 14, 2018 8.310 8.490 8.310 8.310 5,500 +0.16(+1.96%)
Dec 13, 2018 8.265 8.330 8.150 8.150 10,499 +0.07(+0.87%)
Dec 12, 2018 8.185 8.310 8.080 8.080 4,765 +0.01(+0.12%)
Dec 11, 2018 8.030 8.300 7.950 8.070 15,172 -0.06(-0.74%)
Dec 10, 2018 8.210 8.370 8.130 8.130 4,466 -0.15(-1.81%)
Dec 07, 2018 8.190 8.450 8.110 8.280 7,400 +0.07(+0.85%)
Dec 06, 2018 8.130 8.400 8.130 8.210 39,733 -0.05(-0.61%)
Dec 04, 2018 8.410 8.650 8.260 8.260 4,100 -0.06(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.