Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Chow Tai Fook Jewellery Group Limited (1CT.F)

Compare
1.0200
+0.0700
+(7.37%)
At close: April 10 at 8:06:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.02001.02001.02001.02001.02001,000
Apr 9, 20250.95000.95000.95000.95000.9500-
Apr 8, 20250.96000.96000.96000.96000.9600-
Apr 7, 20250.87000.87000.87000.87000.8700-
Apr 4, 20251.10001.10001.10001.10001.1000-
Apr 3, 20251.11001.11001.11001.11001.1100-
Apr 2, 20251.13001.17001.13001.17001.17001,000
Apr 1, 20251.04001.04001.04001.04001.0400-
Mar 31, 20251.00001.00001.00001.00001.0000-
Mar 28, 20251.07001.11001.07001.11001.110019
Mar 27, 20251.05001.05001.05001.05001.0500-
Mar 26, 20251.00001.00001.00001.00001.0000-
Mar 25, 20251.01001.01001.01001.01001.0100-
Mar 24, 20250.98000.98000.98000.98000.9800-
Mar 21, 20251.01001.01001.01001.01001.0100-
Mar 20, 20251.04001.04001.04001.04001.0400-
Mar 19, 20251.09001.09001.09001.09001.0900-
Mar 18, 20251.10001.10001.10001.10001.1000-
Mar 17, 20251.11001.17001.11001.17001.17001,000
Mar 14, 20251.07001.07001.07001.07001.0700-
Mar 13, 20251.04001.04001.04001.04001.0400-
Mar 12, 20251.05001.05001.05001.05001.0500-
Mar 11, 20251.04001.04001.04001.04001.0400-
Mar 10, 20251.04001.04001.04001.04001.0400-
Mar 7, 20251.04001.04001.04001.04001.0400-
Mar 6, 20251.02001.02001.02001.02001.0200-
Mar 5, 20251.02001.04001.02001.04001.04001,251
Mar 4, 20250.95500.95500.95500.95500.9550-
Mar 3, 20250.91500.91500.91500.91500.9150-
Feb 28, 20250.91000.91000.91000.91000.9100-
Feb 27, 20250.95500.95500.95500.95500.9550-
Feb 26, 20250.93500.93500.93500.93500.9350-
Feb 25, 20250.93000.93000.93000.93000.9300-
Feb 24, 20250.97000.97000.97000.97000.9700-
Feb 21, 20250.93000.93000.93000.93000.9300-
Feb 20, 20250.94500.94500.94500.94500.9450-
Feb 19, 20250.94500.94500.94500.94500.9450-
Feb 18, 20250.93500.93500.93500.93500.9350-
Feb 17, 20250.90500.90500.90500.90500.9050-
Feb 14, 20250.93500.93500.93500.93500.9350-
Feb 13, 20250.91500.91500.91500.91500.9150-
Feb 12, 20250.91000.91000.91000.91000.9100-
Feb 11, 20250.90500.90500.90500.90500.9050-
Feb 10, 20250.90500.90500.90500.90500.9050-
Feb 7, 20250.90000.90000.90000.90000.9000-
Feb 6, 20250.89000.89000.89000.89000.8900-
Feb 5, 20250.84500.84500.84500.84500.8450-
Feb 4, 20250.85500.85500.85500.85500.8550-
Feb 3, 20250.84000.84000.84000.84000.8400-
Jan 31, 20250.83500.83500.83500.83500.8350-
Jan 30, 20250.83500.83500.83500.83500.8350-
Jan 29, 20250.83000.83000.83000.83000.8300-
Jan 28, 20250.83000.83000.83000.83000.8300-
Jan 27, 20250.81000.81000.81000.81000.8100-
Jan 24, 20250.83500.83500.83500.83500.8350-
Jan 23, 20250.81500.81500.81500.81500.8150-
Jan 22, 20250.82000.82000.82000.82000.8200-
Jan 21, 20250.85000.85000.85000.85000.8500-
Jan 20, 20250.84500.84500.84500.84500.8450-
Jan 17, 20250.82500.82500.82500.82500.8250-
Jan 16, 20250.82000.82000.82000.82000.8200-
Jan 15, 20250.82500.82500.82500.82500.8250-
Jan 14, 20250.83000.83000.83000.83000.8300-
Jan 13, 20250.80500.80500.80500.80500.8050-
Jan 10, 20250.81000.81000.81000.81000.8100-
Jan 9, 20250.81000.81000.81000.81000.8100-
Jan 8, 20250.81500.81500.81500.81500.8150-
Jan 7, 20250.81000.81000.81000.81000.8100-
Jan 6, 20250.80000.80000.80000.80000.8000-
Jan 3, 20250.80000.80000.80000.80000.8000-
Jan 2, 20250.78500.78500.78500.78500.78501,190
Dec 30, 20240.80500.80500.80500.80500.8050-
Dec 27, 20240.80000.84000.80000.84000.84001,190
Dec 23, 20240.80500.80500.80500.80500.8050-
Dec 20, 20240.80500.80500.80500.80500.8050-
Dec 19, 20240.79500.79500.79500.79500.7950-
Dec 18, 20240.79500.79500.79500.79500.7950-
Dec 17, 20240.79000.79000.79000.79000.7900-
Dec 16, 20240.77500.77500.77500.77500.7750-
Dec 13, 20240.81000.81000.81000.81000.8100-
Dec 12, 20240.84000.84000.84000.84000.8400-
Dec 11, 20240.82000.82000.82000.82000.8200-
Dec 10, 2024 0.0227 Dividend
Dec 10, 20240.82000.82000.82000.82000.8200-
Dec 9, 20240.81000.88000.81000.88000.68004,366
Dec 6, 20240.82000.82000.82000.82000.6336-
Dec 5, 20240.81000.81000.81000.81000.6259-
Dec 4, 20240.83500.83500.83500.83500.6452-
Dec 3, 20240.84000.84000.84000.84000.6491-
Dec 2, 20240.83500.83500.83500.83500.6452-
Nov 29, 20240.83000.83000.83000.83000.6414-
Nov 28, 20240.82500.82500.82500.82500.6375-
Nov 27, 20240.84500.84500.84500.84500.6530-
Nov 26, 20240.80500.80500.80500.80500.6220-
Nov 25, 20240.82500.82500.82500.82500.6375-
Nov 22, 20240.82500.82500.82500.82500.6375-
Nov 21, 20240.82500.82500.82500.82500.6375-
Nov 20, 20240.85500.85500.85500.85500.6607-
Nov 19, 20240.84000.84000.84000.84000.6491-
Nov 18, 20240.85000.85000.85000.85000.6568-
Nov 15, 20240.83500.83500.83500.83500.6452-
Nov 14, 20240.83000.83000.83000.83000.6414-
Nov 13, 20240.84000.84000.84000.84000.6491-
Nov 12, 20240.84500.84500.84500.84500.6530-
Nov 11, 20240.84000.84000.84000.84000.6491-
Nov 8, 20240.86000.86000.86000.86000.6645-
Nov 7, 20240.88500.88500.88500.88500.6839-
Nov 6, 20240.84000.84000.84000.84000.6491-
Nov 5, 20240.83500.83500.83500.83500.6452-
Nov 4, 20240.83500.83500.83500.83500.6452-
Nov 1, 20240.82500.82500.82500.82500.6375-
Oct 31, 20240.83500.83500.83500.83500.6452-
Oct 30, 20240.83500.83500.83500.83500.6452-
Oct 29, 20240.85000.85000.85000.85000.6568-
Oct 28, 20240.85500.85500.85500.85500.6607-
Oct 25, 20240.84500.84500.84500.84500.6530-
Oct 24, 20240.85000.85000.85000.85000.6568-
Oct 23, 20240.90500.90500.90500.90500.6993-
Oct 22, 20240.83000.83000.83000.83000.6414-
Oct 21, 20240.80000.80000.80000.80000.6182-
Oct 18, 20240.80500.80500.80500.80500.6220-
Oct 17, 20240.78500.78500.78500.78500.6066-
Oct 16, 20240.77500.77500.77500.77500.5989-
Oct 15, 20240.78500.78500.78500.78500.6066-
Oct 14, 20240.80500.80500.80500.80500.6220-
Oct 11, 20240.84500.84500.84500.84500.6530-
Oct 10, 20240.86000.93500.86000.93500.72251,300
Oct 9, 20240.81500.81500.81500.81500.6298-
Oct 8, 20240.85000.85000.85000.85000.6568-
Oct 7, 20240.96000.96000.96000.96000.7418-
Oct 4, 20240.92000.92000.92000.92000.7109-
Oct 3, 20240.93000.93000.93000.93000.7186-
Oct 2, 20240.94000.94000.94000.94000.7264-
Oct 1, 20240.97000.97000.97000.97000.7495-
Sep 30, 20240.97001.05000.97001.05000.8114600
Sep 27, 20240.85500.85500.85500.85500.6607-
Sep 26, 20240.81500.81500.81500.81500.6298-
Sep 25, 20240.74500.74500.74500.74500.5757-
Sep 24, 20240.73500.73500.73500.73500.5680-
Sep 23, 20240.69000.69000.69000.69000.5332-
Sep 20, 20240.69500.69500.69500.69500.5370-
Sep 19, 20240.68000.68000.68000.68000.5255-
Sep 18, 20240.66000.66000.66000.66000.5100-
Sep 17, 20240.66500.66500.66500.66500.5139-
Sep 16, 20240.64500.64500.64500.64500.4984-
Sep 13, 20240.64500.64500.64500.64500.4984-
Sep 12, 20240.64500.64500.64500.64500.4984-
Sep 11, 20240.66000.66000.66000.66000.5100-
Sep 10, 20240.68500.68500.68500.68500.5293-
Sep 9, 20240.64500.69000.64500.69000.5332204
Sep 6, 20240.66500.66500.66500.66500.5139-
Sep 5, 20240.66000.66000.66000.66000.5100-
Sep 4, 20240.67000.67000.67000.67000.5177-
Sep 3, 20240.69500.69500.69500.69500.5370-
Sep 2, 20240.70500.71500.70500.71500.5525-
Aug 30, 20240.74500.74500.74500.74500.5757-
Aug 29, 20240.72000.72000.72000.72000.5564-
Aug 28, 20240.70500.70500.70500.70500.5448-
Aug 27, 20240.71000.71000.71000.71000.5486-
Aug 26, 20240.73000.73000.73000.73000.5641-
Aug 23, 20240.72000.72000.72000.72000.5564-
Aug 22, 20240.72500.72500.72500.72500.5602-
Aug 21, 20240.71000.71000.71000.71000.5486-
Aug 20, 20240.74000.74000.74000.74000.5718-
Aug 19, 20240.74000.74000.74000.74000.5718-
Aug 16, 20240.75000.75000.75000.75000.5795-
Aug 15, 20240.72000.72000.72000.72000.5564-
Aug 14, 20240.73500.73500.73500.73500.5680-
Aug 13, 20240.72500.72500.72500.72500.5602-
Aug 12, 20240.73500.73500.73500.73500.5680-
Aug 9, 20240.74000.82000.74000.82000.633612
Aug 8, 20240.73000.73000.73000.73000.5641-
Aug 7, 20240.73500.73500.73500.73500.5680-
Aug 6, 20240.71500.71500.71500.71500.5525-
Aug 5, 20240.71500.71500.71500.71500.5525-
Aug 2, 20240.75500.75500.75500.75500.5834-
Aug 1, 20240.77500.85500.77500.85500.6607560
Jul 31, 2024 0.0341 Dividend
Jul 31, 20240.79500.79500.79500.79500.6143-
Jul 30, 20240.80500.80500.80500.80500.3902-
Jul 29, 20240.82500.82500.82500.82500.3999-
Jul 26, 20240.82000.82000.82000.82000.3975-
Jul 25, 20240.82000.82000.82000.82000.3975-
Jul 24, 20240.84500.84500.84500.84500.4096-
Jul 23, 20240.89500.89500.89500.89500.4339-
Jul 22, 20240.90000.90000.90000.90000.4363-
Jul 19, 20240.91000.91000.91000.91000.4411-
Jul 18, 20240.92000.92000.92000.92000.4460-
Jul 17, 20240.93000.93000.93000.93000.4508-
Jul 16, 20240.91500.91500.91500.91500.4436-
Jul 15, 20240.93000.93000.93000.93000.4508-
Jul 12, 20240.96000.96000.96000.96000.4654-
Jul 11, 20240.95000.95000.95000.95000.4605-
Jul 10, 20240.93000.93000.93000.93000.4508-
Jul 9, 20240.93000.93000.93000.93000.4508-
Jul 8, 20240.92001.01000.92001.01000.4896500
Jul 5, 20240.93000.93000.93000.93000.4508-
Jul 4, 20240.93000.93000.93000.93000.4508-
Jul 3, 20240.94000.94000.94000.94000.4557-
Jul 2, 20240.92000.92000.92000.92000.4460-
Jul 1, 20240.96000.96000.96000.96000.4654-
Jun 28, 20240.98000.98000.98000.98000.4751-
Jun 27, 20240.98000.98000.98000.98000.4751-
Jun 26, 20241.00001.00001.00001.00000.4848-
Jun 25, 20241.00001.00001.00001.00000.4848-
Jun 24, 20240.99000.99000.99000.99000.4799-
Jun 21, 20241.01001.01001.01001.01000.4896-
Jun 20, 20241.03001.03001.03001.03000.4993-
Jun 19, 20241.03001.03001.03001.03000.4993-
Jun 18, 20241.01001.01001.01001.01000.4896-
Jun 17, 20241.00001.00001.00001.00000.4848-
Jun 14, 20240.99000.99000.99000.99000.4799-
Jun 13, 20241.07001.07001.07001.07000.5187-
Jun 12, 20241.08001.08001.08001.08000.5235-
Jun 11, 20241.08001.08001.08001.08000.5235-
Jun 10, 20241.12001.12001.12001.12000.5429-
Jun 7, 20241.11001.11001.11001.11000.5381-
Jun 6, 20241.09001.09001.09001.09000.5284-
Jun 5, 20241.16001.22001.16001.22000.5914100
Jun 4, 20241.15001.15001.15001.15000.5575-
Jun 3, 20241.15001.15001.15001.15000.5575-
May 31, 20241.17001.17001.17001.17000.5672-
May 30, 20241.17001.17001.17001.17000.5672-
May 29, 20241.18001.18001.18001.18000.5720-
May 28, 20241.21001.21001.21001.21000.5866-
May 27, 20241.20001.20001.20001.20000.5817-
May 24, 20241.21001.21001.21001.21000.5866-
May 23, 20241.22001.28001.22001.28000.6205781
May 22, 20241.26001.26001.26001.26000.6108-
May 21, 20241.24001.24001.24001.24000.6011-
May 20, 20241.30001.30001.30001.30000.6302-
May 17, 20241.25001.25001.25001.25000.6059-
May 16, 20241.22001.22001.22001.22000.5914-
May 15, 20241.23001.23001.23001.23000.5962-
May 14, 20241.23001.23001.23001.23000.5962-
May 13, 20241.23001.23001.23001.23000.5962-
May 10, 20241.23001.23001.23001.23000.5962-
May 9, 20241.21001.21001.21001.21000.5866-
May 8, 20241.19001.19001.19001.19000.5769-
May 7, 20241.22001.25001.22001.25000.6059239
May 6, 20241.23001.23001.23001.23000.5962-
May 3, 20241.29001.29001.29001.29000.6253-
May 2, 20241.27001.27001.27001.27000.6156-
Apr 30, 20241.26001.26001.26001.26000.6108-
Apr 29, 20241.30001.30001.30001.30000.6302-
Apr 26, 20241.27001.27001.27001.27000.6156-
Apr 25, 20241.25001.25001.25001.25000.6059-
Apr 24, 20241.26001.26001.26001.26000.6108-
Apr 23, 20241.27001.27001.27001.27000.6156-
Apr 22, 20241.26001.26001.26001.26000.6108-
Apr 19, 20241.21001.21001.21001.21000.5866-
Apr 18, 20241.22001.22001.22001.22000.5914-
Apr 17, 20241.21001.21001.21001.21000.5866-
Apr 16, 20241.17001.17001.17001.17000.5672-
Apr 15, 20241.24001.24001.24001.24000.6011-
Apr 12, 20241.33001.33001.33001.33000.6447-
Apr 11, 20241.36001.36001.36001.36000.6593-
Apr 10, 20241.39001.39001.39001.39000.6738-

Related Tickers

002574.SZ Zhejiang Ming Jewelry Co., Ltd.
5.75
+6.68%
 
CJW1.F Chow Sang Sang Holdings International Limited
0.7450
-1.97%
 
600612.SS Lao Feng Xiang Co., Ltd.
49.10
+2.10%
 
PANDY Pandora A/S
21.82
0.00%
 
BRBYl.XC
 
TITAN.BO Titan Company Limited
3,175.20
+1.66%
 
WOSGF Watches of Switzerland Group PLC
4.2700
+1.43%
 
0590.HK LUK FOOK HOLD
14.480
+2.40%
 
HMI.F Hermès International Société en commandite par actions
2,287.00
-4.99%
 
PCJEWELLER.NS PC Jeweller Limited
13.38
-2.83%