China Investments Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.370	0.370	0.370	0.370	0.342	0
2022-11-21	0.370	0.370	0.370	0.370	0.342	0
2022-11-18	0.370	0.370	0.370	0.370	0.342	0
2022-11-17	0.370	0.370	0.370	0.370	0.342	0
2022-11-16	0.370	0.370	0.370	0.370	0.342	0
2022-11-15	0.375	0.375	0.375	0.375	0.346	0
2022-11-14	0.375	0.375	0.375	0.375	0.346	0
2022-11-11	0.375	0.375	0.375	0.375	0.346	0
2022-11-10	0.375	0.375	0.375	0.375	0.346	0
2022-11-09	0.375	0.375	0.375	0.375	0.346	162
2022-11-08	0.375	0.375	0.375	0.375	0.346	0
2022-11-07	0.375	0.375	0.375	0.375	0.346	0
2022-11-04	0.375	0.375	0.375	0.375	0.346	0
2022-11-03	0.375	0.375	0.375	0.375	0.346	0
2022-11-02	0.375	0.375	0.375	0.375	0.346	0
2022-11-01	0.375	0.375	0.375	0.375	0.346	0
2022-10-31	0.375	0.375	0.375	0.375	0.346	0
2022-10-28	0.375	0.375	0.375	0.375	0.346	0
2022-10-27	0.375	0.375	0.375	0.375	0.346	0
2022-10-26	0.375	0.375	0.375	0.375	0.346	0
2022-10-25	0.375	0.375	0.375	0.375	0.346	0
2022-10-24	0.375	0.375	0.375	0.375	0.346	0
2022-10-21	0.375	0.375	0.375	0.375	0.346	0
2022-10-20	0.375	0.375	0.375	0.375	0.346	0
2022-10-19	0.375	0.375	0.375	0.375	0.346	0
2022-10-18	0.375	0.375	0.375	0.375	0.346	0
2022-10-17	0.375	0.375	0.375	0.375	0.346	0
2022-10-14	0.375	0.375	0.375	0.375	0.346	0
2022-10-13	0.375	0.375	0.375	0.375	0.346	0
2022-10-12	0.375	0.375	0.375	0.375	0.346	0
2022-10-11	0.375	0.375	0.375	0.375	0.346	0
2022-10-10	0.375	0.375	0.375	0.375	0.346	0
2022-10-07	0.375	0.375	0.375	0.375	0.346	0
2022-10-06	0.310	0.375	0.310	0.375	0.346	9,234
2022-10-05	0.310	0.310	0.310	0.310	0.286	0
2022-10-03	0.310	0.310	0.310	0.310	0.286	0
2022-09-30	0.310	0.310	0.310	0.310	0.286	0
2022-09-29	0.310	0.310	0.310	0.310	0.286	0
2022-09-28	0.310	0.310	0.310	0.310	0.286	51,000
2022-09-27	0.310	0.310	0.310	0.310	0.286	100,653
2022-09-26	0.335	0.335	0.300	0.305	0.282	16,000
2022-09-23	0.335	0.335	0.335	0.335	0.309	0
2022-09-22	0.335	0.335	0.335	0.335	0.309	0
2022-09-21	0.335	0.335	0.330	0.330	0.305	101,000
2022-09-20	0.335	0.335	0.335	0.335	0.309	0
2022-09-19	0.340	0.340	0.330	0.330	0.305	54,000
2022-09-16	0.380	0.380	0.380	0.380	0.351	0
2022-09-15	0.380	0.380	0.380	0.380	0.351	0
2022-09-14	0.335	0.380	0.335	0.380	0.351	156,000
2022-09-13	0.340	0.340	0.340	0.340	0.314	0
2022-09-09	0.335	0.340	0.335	0.340	0.314	22,000
2022-09-08	0.340	0.340	0.340	0.340	0.314	0
2022-09-07	0.340	0.340	0.340	0.340	0.314	0
2022-09-06	0.345	0.345	0.340	0.340	0.314	195,428
2022-09-05	0.350	0.350	0.345	0.345	0.319	12,040
2022-09-02	0.350	0.350	0.350	0.350	0.323	0
2022-09-01	0.350	0.350	0.350	0.350	0.323	0
2022-08-31	0.350	0.350	0.350	0.350	0.323	168,000
2022-08-30	0.355	0.355	0.355	0.355	0.328	2,000
2022-08-29	0.360	0.360	0.360	0.360	0.333	40,000

← NewerPage 17 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.