China Investments Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.350	0.350	0.350	0.350	0.323	0
2023-02-21	0.350	0.350	0.350	0.350	0.323	0
2023-02-20	0.350	0.350	0.350	0.350	0.323	0
2023-02-17	0.350	0.350	0.350	0.350	0.323	0
2023-02-16	0.350	0.350	0.350	0.350	0.323	0
2023-02-15	0.350	0.350	0.350	0.350	0.323	0
2023-02-14	0.350	0.350	0.350	0.350	0.323	4,000
2023-02-13	0.300	0.300	0.300	0.300	0.277	0
2023-02-10	0.300	0.300	0.300	0.300	0.277	0
2023-02-09	0.300	0.300	0.300	0.300	0.277	0
2023-02-08	0.300	0.300	0.300	0.300	0.277	0
2023-02-07	0.300	0.300	0.300	0.300	0.277	0
2023-02-06	0.300	0.300	0.300	0.300	0.277	0
2023-02-03	0.300	0.300	0.300	0.300	0.277	0
2023-02-02	0.300	0.300	0.300	0.300	0.277	0
2023-02-01	0.300	0.300	0.300	0.300	0.277	0
2023-01-31	0.300	0.300	0.300	0.300	0.277	0
2023-01-30	0.300	0.300	0.300	0.300	0.277	0
2023-01-27	0.300	0.300	0.300	0.300	0.277	0
2023-01-26	0.330	0.330	0.300	0.300	0.277	35,000
2023-01-20	0.330	0.330	0.330	0.330	0.305	0
2023-01-19	0.330	0.330	0.330	0.330	0.305	0
2023-01-18	0.330	0.330	0.330	0.330	0.305	0
2023-01-17	0.330	0.330	0.330	0.330	0.305	0
2023-01-16	0.330	0.330	0.330	0.330	0.305	0
2023-01-13	0.330	0.330	0.330	0.330	0.305	0
2023-01-12	0.320	0.320	0.320	0.320	0.296	0
2023-01-11	0.320	0.320	0.320	0.320	0.296	0
2023-01-10	0.320	0.320	0.320	0.320	0.296	0
2023-01-09	0.310	0.310	0.310	0.310	0.286	0
2023-01-06	0.300	0.300	0.300	0.300	0.277	0
2023-01-05	0.300	0.300	0.300	0.300	0.277	4,000
2023-01-04	0.355	0.355	0.355	0.355	0.328	0
2023-01-03	0.355	0.355	0.355	0.355	0.328	0
2022-12-30	0.355	0.355	0.355	0.355	0.328	0
2022-12-29	0.355	0.355	0.355	0.355	0.328	0
2022-12-28	0.355	0.355	0.355	0.355	0.328	0
2022-12-23	0.355	0.355	0.355	0.355	0.328	0
2022-12-22	0.305	0.355	0.280	0.355	0.328	56,000
2022-12-21	0.305	0.305	0.305	0.305	0.282	0
2022-12-20	0.305	0.305	0.270	0.305	0.282	102,000
2022-12-19	0.310	0.310	0.310	0.310	0.286	0
2022-12-16	0.310	0.310	0.310	0.310	0.286	0
2022-12-15	0.310	0.310	0.310	0.310	0.286	0
2022-12-14	0.310	0.310	0.310	0.310	0.286	0
2022-12-13	0.310	0.310	0.310	0.310	0.286	150,520
2022-12-12	0.320	0.320	0.320	0.320	0.296	0
2022-12-09	0.320	0.320	0.305	0.320	0.296	31,000
2022-12-08	0.310	0.310	0.310	0.310	0.286	0
2022-12-07	0.355	0.360	0.290	0.310	0.286	219,000
2022-12-06	0.330	0.330	0.330	0.330	0.305	22,000
2022-12-05	0.320	0.330	0.320	0.330	0.305	2,000
2022-12-02	0.320	0.320	0.320	0.320	0.296	0
2022-12-01	0.280	0.320	0.280	0.320	0.296	25,000
2022-11-30	0.320	0.320	0.320	0.320	0.296	0
2022-11-29	0.320	0.320	0.315	0.320	0.296	128,000
2022-11-28	0.370	0.370	0.370	0.370	0.342	0
2022-11-25	0.370	0.370	0.370	0.370	0.342	0
2022-11-24	0.370	0.370	0.370	0.370	0.342	0
2022-11-23	0.370	0.370	0.370	0.370	0.342	0

← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0058 HKD
2025-07-03	0.0058 HKD
2024-07-05	0.0042 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.