China Investments Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.370	0.370	0.360	0.360	0.333	2,000
2022-08-25	0.355	0.355	0.355	0.355	0.328	100,000
2022-08-24	0.360	0.360	0.360	0.360	0.333	100,000
2022-08-23	0.370	0.370	0.370	0.370	0.342	0
2022-08-22	0.370	0.370	0.370	0.370	0.342	0
2022-08-19	0.370	0.370	0.370	0.370	0.342	0
2022-08-18	0.360	0.385	0.360	0.375	0.346	101,000
2022-08-17	0.370	0.370	0.370	0.370	0.342	0
2022-08-16	0.370	0.370	0.370	0.370	0.342	0
2022-08-15	0.360	0.360	0.360	0.360	0.333	0
2022-08-12	0.350	0.360	0.350	0.360	0.333	28,000
2022-08-11	0.360	0.360	0.360	0.360	0.333	0
2022-08-10	0.360	0.360	0.360	0.360	0.333	100,000
2022-08-09	0.360	0.360	0.360	0.360	0.333	0
2022-08-08	0.360	0.360	0.360	0.360	0.333	0
2022-08-05	0.355	0.355	0.355	0.355	0.328	0
2022-08-04	0.355	0.355	0.355	0.355	0.328	0
2022-08-03	0.355	0.355	0.355	0.355	0.328	0
2022-08-02	0.355	0.355	0.355	0.355	0.328	0
2022-08-01	0.355	0.355	0.355	0.355	0.328	0
2022-07-29	0.355	0.355	0.355	0.355	0.328	0
2022-07-28	0.355	0.355	0.355	0.355	0.328	0
2022-07-27	0.355	0.355	0.355	0.355	0.328	0
2022-07-26	0.355	0.355	0.355	0.355	0.328	32,266
2022-07-25	0.395	0.395	0.395	0.395	0.365	0
2022-07-22	0.400	0.400	0.400	0.400	0.369	0
2022-07-21	0.400	0.400	0.400	0.400	0.369	0
2022-07-20	0.400	0.400	0.400	0.400	0.369	0
2022-07-19	0.400	0.400	0.400	0.400	0.369	0
2022-07-18	0.380	0.405	0.380	0.405	0.374	3,000
2022-07-15	0.370	0.370	0.325	0.350	0.323	71,733
2022-07-14	0.370	0.370	0.370	0.370	0.342	0
2022-07-13	0.370	0.370	0.370	0.370	0.342	0
2022-07-12	0.370	0.370	0.370	0.370	0.342	0
2022-07-11	0.370	0.370	0.370	0.370	0.342	0
2022-07-08	0.370	0.370	0.370	0.370	0.342	8,000
2022-07-07	0.370	0.370	0.370	0.370	0.342	0
2022-07-06	0.370	0.370	0.370	0.370	0.342	0
2022-07-05	0.370	0.370	0.370	0.370	0.342	0
2022-07-04	0.370	0.370	0.370	0.370	0.342	31,140
2022-06-30	0.370	0.380	0.370	0.370	0.342	218,000
2022-06-29	0.380	0.400	0.370	0.380	0.351	287,520
2022-06-28	0.380	0.380	0.380	0.380	0.351	262,000
2022-06-27	0.380	0.380	0.380	0.380	0.351	120,000
2022-06-24	0.380	0.380	0.380	0.380	0.351	380,000
2022-06-23	0.380	0.380	0.380	0.380	0.351	100,000
2022-06-22	0.380	0.380	0.380	0.380	0.351	0
2022-06-21	0.380	0.380	0.380	0.380	0.351	0
2022-06-20	0.390	0.390	0.380	0.380	0.351	374,000
2022-06-17	0.390	0.390	0.390	0.390	0.360	0
2022-06-16	0.400	0.400	0.390	0.390	0.360	62,332
2022-06-15	0.390	0.390	0.390	0.390	0.360	0
2022-06-14	0.390	0.390	0.390	0.390	0.360	100,000
2022-06-13	0.390	0.390	0.390	0.390	0.360	100,000
2022-06-10	0.390	0.390	0.390	0.390	0.360	0
2022-06-09	0.390	0.390	0.390	0.390	0.360	103,520
2022-06-08	0.390	0.390	0.390	0.390	0.360	2,000
2022-06-07	0.420	0.420	0.390	0.390	0.360	12,520
2022-06-06	0.400	0.400	0.400	0.400	0.369	0
2022-06-02	0.390	0.390	0.390	0.390	0.360	0

← NewerPage 18 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.