Chow Tai Fook Jewellery Group Limited (1CT)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.85 | 0.87 | 0.85 | 2100 | 0.85 | DE |
| 4 | 0.02 | 2.40963855422 | 0.83 | 0.87 | 0.83 | 1433 | 0.84953488 | DE |
| 12 | -0.055 | -6.0773480663 | 0.905 | 0.905 | 0.79 | 1585 | 0.86326518 | DE |
| 26 | -0.025 | -2.85714285714 | 0.875 | 0.975 | 0.675 | 1741 | 0.80844328 | DE |
| 52 | -0.54 | -38.8489208633 | 1.39 | 1.47 | 0.675 | 1362 | 0.94252865 | DE |
| 156 | -0.62 | -42.1768707483 | 1.47 | 1.47 | 0.675 | 1262 | 1.02221042 | DE |
| 260 | -0.62 | -42.1768707483 | 1.47 | 1.47 | 0.675 | 1262 | 1.02221042 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 0.87 | 0.02 | 2.35 | 0.87 | 0.87 | 0.87 | 129 |
| 1737667620 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1737581220 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1737494820 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 4000 |
| 1737408420 | 0.85 | 0.02 | 2.41 | 0.85 | 0.85 | 0.85 | 200 |
| 1737149220 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1737062820 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736976420 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736890020 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736803620 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736544420 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736458020 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736371620 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736285220 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736198820 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1735939620 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1735853220 | 0.83 | -0.02 | -2.35 | 0.83 | 0.83 | 0.83 | 100 |
| 1735594020 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1735334820 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1734989220 | 0.85 | 0.06 | 7.59 | 0.85 | 0.85 | 0.85 | 5 |
| 1734730020 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1734643620 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1734557220 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1734470820 | 0.79 | -0.095 | -10.73 | 0.79 | 0.79 | 0.79 | 113 |
| 1734384420 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1734125220 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1734038820 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1733952420 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1733866020 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1733779620 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1733520420 | 0.885 | 0.06 | 7.27 | 0.885 | 0.885 | 0.885 | 478 |
| 1733434020 | 0.825 | -0.08 | -8.84 | 0.825 | 0.825 | 0.825 | 5000 |
| 1733347620 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1733261220 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1733174820 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 50 |
| 1732915620 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1732829220 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1732742820 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1732656420 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1732570020 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1732310820 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1732224420 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 3900 |
| 1732137960 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1732051560 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1731965160 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1731705960 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1731619560 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1731533160 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1731446760 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1731360360 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1731101160 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1731014760 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1730928360 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1730841960 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1730755560 | 0.905 | 0.04 | 4.62 | 0.905 | 0.905 | 0.905 | 2000 |
| 1730444400 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1730358000 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1730271600 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1730185200 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1730098800 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1729839600 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
