CHOW TAI SENG Jewellery
周大生 SZ002867 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
10.14
+0.09
(+0.90%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.05
High
10.15
Low
10.05
Prev close
10.05
Amplitude
1.00%
Volume
5.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.09
MA10
10.20
MA20
10.43
MA60
11.57
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.05 | 10.15 | 10.05 | 10.14 | 5M |
| 2 | 2026-09-29 | 10.03 | 10.12 | 10.01 | 10.05 | 5M |
| 3 | 2026-09-28 | 10.05 | 10.09 | 10.01 | 10.04 | 5M |
| 4 | 2026-09-24 | 10.16 | 10.21 | 10.02 | 10.07 | 7M |
| 5 | 2026-09-23 | 10.26 | 10.26 | 10.15 | 10.17 | 7M |
| 6 | 2026-09-22 | 10.32 | 10.37 | 10.23 | 10.26 | 8M |
| 7 | 2026-09-21 | 10.33 | 10.34 | 10.22 | 10.33 | 6M |
| 8 | 2026-09-18 | 10.28 | 10.34 | 10.23 | 10.33 | 5M |
| 9 | 2026-09-17 | 10.34 | 10.39 | 10.20 | 10.22 | 8M |
| 10 | 2026-09-16 | 10.43 | 10.44 | 10.28 | 10.40 | 6M |
| 11 | 2026-09-15 | 10.52 | 10.52 | 10.41 | 10.45 | 4M |
| 12 | 2026-09-14 | 10.45 | 10.52 | 10.42 | 10.52 | 4M |
52W
Data range
10.01
3.6%
13.63
High/low over the last 250 trading days, and where the price sits.
← Stocks