Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,998.8
2.9 (0.10%)

 

  • STI Straits Times Index
    2,998.8
    2.9 (0.10%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,601.5
    -0.3 (-0.02%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,962.5
    320.2 (1.08%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,583.1
    16.7 (0.47%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,523.3
    -110.2 (-0.38%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,429.8
    107.9 (1.71%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,229.5M
  • Value: 1,486.1M
  • Rise: 248
  • Fall: 131
  • Unch: 400

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.049+0.008
MarcoPolo Marine0.023+0.006
Jiutian Chemical0.109-
P5 Capital0.038+0.008
Citicode0.001-
Blumont0.006+0.001
AusGroup0.038+0.001
ETC Singapore0.051+0.001
DISA0.003+0.001
Asian Micro0.019+0.002

World Indices

World Indices
Name Last Change
Nasdaq 13,197.2 +198.7
HSI 29,962.5 +320.2
HSCEI 11,949.4 +215.0
Jakarta 6,429.8 +107.9
Nikkei 225 28,523.3 -110.2
SSE Comp 3,583.1 +16.7
Shanghai A 3,755.8 +17.5
Shanghai B 250.4 +0.4
KOSPI 3,114.6 +21.9

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CHOW TAI FOOK CHOW TAI FOOK JEWE
Quotes 15 Minutes Delayed. Updated at 20 Jan 2021 16:08
Last (HKD): 9.790 Change: -0.140 High: 9.960 Remarks: -
Change (%): -1.41 Low: 9.700
Open 9.930 Yesterday's Close 9.930
Buy Price 9.790 Sell Price 9.800
Buy Volume ('000) 1.4 Sell Volume ('000) 2.6
Cumulative Volume ('000) 5,388.6 Cumulative Value 52,613,573
Click to show Stock Prices chart

Key Statistics

EPS (HKD) a 0.29010 Trailing EPS (HKD) e 0.36004 NAV (HKD) b 2.7963
PE a 33.747 Trailing PE f 27.191 Price / NAV b 3.5011
Dividend (HKD) d 0.240000 Cash In Hand (HKD) g 0.7333 Issued & Paid-up Shares c 10,000,000,000
Dividend Yield (%) d 2.451 Price / Cash In Hand g 13.351 Treasury Shares h -
Beta - 75 Daysi 0.293 R-Squared - 75 Days(%)i 2.71 Market Cap (M) 97,900.000
Beta - 500 Daysi 0.963 R-Squared - 500 Days (%)i 26.43 Enterprise Value (M) 112,759.900
Piotroski F Score 6 Exchange Code 1929 Par Value ( HKD ) 1.00000
52 Weeks Volatility (%) 40.53 6-Month VWAP 9.600 Free Float (%) 27.6
Sector & Industry Consumer Durables - Other Consumer Specialties
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 17 Jul 2015.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 17 Jul 2015.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CHOW TAI FOOK HKEx 97,900.000 33.747 27.191 3.5011 2.451
Industry Other Consumer Specialties HKEx 6,960.815 42.978 - 2.0998 1.969
Local Peer SAMSONITE HKEx 17,620.326 16.973 - 2.7274 -
Local Peer APOLLO FMG HKEx 4,783.866 - - 1.3262 -
Local Peer JU TENG INTL HKEx 2,003.861 13.734 4.763 0.3466 4.437
Local Peer GOODBABY INTL HKEx 1,718.061 8.497 14.249 0.3431 -
Local Peer TIME WATCH HKEx 1,601.562 17.524 17.522 0.7383 -
Local Peer ERNEST BOREL HKEx 1,108.324 - - 8.2642 -
Local Peer NATIONAL ELEC H HKEx 1,022.974 8.466 7.530 0.4119 3.414
Local Peer WINOX HKEx 860.000 6.214 7.149 1.1215 4.651
Local Peer MAN SANG INT'L HKEx 851.231 - - 1.8966 -
Local Peer BJ PROPERTIES HKEx 752.688 - - 0.2593 -
Local Peer PLAYMATES TOYS HKEx 377.600 - - 0.4043 -
Local Peer GROWN UP GROUP HKEx 540.000 - - 4.3097 -
Other Local Peers PERFECT GROUP (HKEx), LUXXU GROUP (HKEx), AFFLUENTPARTNER (HKEx)
Global Peer MSA SAFETY INC NYSE 6,169.034 45.289 44.448 8.0232 1.033
Global Peer MOVADO GROUP INC NYSE 487.774 11.424 - 1.2528 3.775
Global Peer FOSSIL GROUP INC NASDAQ 468.927 - - 1.1091 -
Global Peer HUAMI CORPORATION SPON ADS EACH REP 4 ORD SHS CL A NYSE 389.176 4.695 8.506 0.9990 -
Global Peer ASPEN GROUP INC NASDAQ 247.878 - - 4.7583 -
Global Peer POHKONG Bursa 357.006 14.612 11.519 0.6104 1.379
Global Peer Hartadinata Abadi Tbk. IDX 1,114,472.920 7.424 6.669 0.8520 3.306
Global Peer NICE Bursa 175.563 - - 4.5028 -
Global Peer CHARLES & COLVARD NASDAQ 38.524 - - 0.9082 -
Global Peer TOMEI Bursa 121.275 13.878 5.469 0.5281 -
Other Global Peers PDJ (SET), FORWARD-INDUSTRIES INC (NASDAQ), Joyas Intl (SGX), SAWANG (SET), Travelite (SGX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.430
-4.21 %
10 Days --0.140
-1.41 %
20 Days --0.330
-3.26 %
Medium Term Return 3 Months 6.240-0.550
+55.03 %
6 Months 25.080+1.550
+323.18 %
1 Year 25.080+1.860
+339.72 %
Long Term Return 2 Years 25.700+3.220
+440.18 %
3 Years 26.300+0.990
+310.11 %
5 Years 27.230+5.510
+764.95 %
Annualised Return Annualised --
+53.96 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 5.050 - 11.000 Change From 1 Year Low +4.740 % Change From 1 Year Low (%) +93.86
Change From 1 Year High -1.210 % Change From 1 Year High (%) -11.00
2 Years Range 5.050 - 11.000 Change From 2 Years Low +4.740 % Change From 2 Years Low (%) +93.86
Change From 2 Years High -1.210 % Change From 2 Years High (%) -11.00
5 Years Range 4.280 - 11.540 Change From 5 Years Low +5.510 % Change From 5 Years Low (%) +128.74
Change From 5 Years High -1.750 % Change From 5 Years High (%) -15.16
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Chow Tai Fook Jewellery Group Ltd. operates as an investment holding company, which engages in the sale of jewellery through its subsidiaries. It operates through the following segments: Jewellery Business in the Mainland China; Watch Business in the Mainland China; and Business in Hong Kong, Macau, and Other Markets. The company was founded in 1929 and is headquartered in Hong Kong.

Historical Price Data

Date Open High Low Close Volume VWAP
20 Jan 2021 9.930 9.960 9.700 9.750 2,267,200 9.7862
19 Jan 2021 9.900 10.080 9.900 10.020 2,134,000 10.0026
18 Jan 2021 9.830 9.890 9.560 9.880 4,825,400 9.7495
15 Jan 2021 9.920 9.950 9.680 9.810 4,878,382 9.8516
14 Jan 2021 10.340 10.340 9.800 10.000 5,356,200 9.9030
13 Jan 2021 10.300 10.600 10.140 10.220 6,146,156 10.2607
12 Jan 2021 10.180 10.840 10.180 10.300 9,782,856 10.4274
11 Jan 2021 9.910 10.000 9.840 9.910 1,332,130 9.9086
08 Jan 2021 10.000 10.100 9.810 9.960 3,245,050 9.9868
07 Jan 2021 9.920 10.060 9.830 9.860 3,335,000 9.9158
06 Jan 2021 10.140 10.140 9.920 9.930 4,327,619 9.9918
05 Jan 2021 9.750 10.180 9.640 10.140 4,740,600 10.0308
04 Jan 2021 9.740 9.760 9.550 9.750 2,035,000 9.6835
31 Dec 2020 9.670 9.750 9.520 9.750 1,805,600 9.6801
30 Dec 2020 9.650 9.740 9.610 9.670 3,151,000 9.6625
29 Dec 2020 9.810 9.810 9.550 9.700 4,075,200 9.6881
28 Dec 2020 9.900 10.040 9.670 9.720 3,666,600 9.7244
24 Dec 2020 10.060 10.080 9.850 9.980 2,227,025 9.9266
23 Dec 2020 9.940 10.140 9.800 10.120 3,774,504 10.0394
22 Dec 2020 10.060 10.080 9.880 9.980 2,924,200 10.0644
21 Dec 2020 10.120 10.280 9.960 10.100 2,393,048 10.0687
18 Dec 2020 10.100 10.300 9.910 10.120 12,828,431 10.0661
Summary
Current 2 Weeks
(07 Jan 2021 to 20 Jan 2021)
9.920 10.840 9.560 9.750 43,302,374 -
Previous 2 Weeks
(22 Dec 2020 to 06 Jan 2021)
10.060 10.840 9.560 9.930 32,727,348 -
4 Weeks from
(24 Nov 2020 to 21 Dec 2020)
9.550 10.840 9.450 10.100 90,314,504 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.