China Investments Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.390	0.390	0.390	0.390	0.360	100,000
2022-05-31	0.390	0.415	0.390	0.415	0.383	53,000
2022-05-30	0.390	0.390	0.390	0.390	0.360	100,000
2022-05-27	0.395	0.395	0.395	0.395	0.365	1,000
2022-05-26	0.390	0.390	0.390	0.390	0.360	169,000
2022-05-25	0.390	0.390	0.390	0.390	0.360	0
2022-05-24	0.390	0.390	0.390	0.390	0.360	0
2022-05-23	0.390	0.390	0.390	0.390	0.360	0
2022-05-20	0.390	0.390	0.390	0.390	0.360	6,000
2022-05-19	0.390	0.390	0.390	0.390	0.360	0
2022-05-18	0.390	0.390	0.390	0.390	0.360	0
2022-05-17	0.390	0.390	0.390	0.390	0.360	0
2022-05-16	0.390	0.390	0.390	0.390	0.360	0
2022-05-13	0.390	0.390	0.390	0.390	0.360	0
2022-05-12	0.390	0.390	0.390	0.390	0.360	385,000
2022-05-11	0.495	0.495	0.390	0.390	0.360	44,000
2022-05-10	0.475	0.475	0.390	0.445	0.411	14,000
2022-05-06	0.400	0.540	0.400	0.440	0.406	37,000
2022-05-05	0.400	0.400	0.400	0.400	0.369	0
2022-05-04	0.410	0.410	0.410	0.410	0.379	0
2022-05-03	0.420	0.420	0.420	0.420	0.388	0
2022-04-29	0.405	0.420	0.390	0.420	0.388	10,520
2022-04-28	0.390	0.390	0.390	0.390	0.360	0
2022-04-27	0.390	0.390	0.390	0.390	0.360	0
2022-04-26	0.390	0.390	0.390	0.390	0.360	0
2022-04-25	0.390	0.390	0.390	0.390	0.360	20,000
2022-04-22	0.420	0.420	0.410	0.410	0.379	3,000
2022-04-21	0.420	0.420	0.420	0.420	0.388	0
2022-04-20	0.420	0.420	0.420	0.420	0.388	0
2022-04-19	0.420	0.420	0.420	0.420	0.388	0
2022-04-14	0.420	0.420	0.420	0.420	0.388	5,000
2022-04-13	0.420	0.420	0.420	0.420	0.388	0
2022-04-12	0.420	0.420	0.420	0.420	0.388	0
2022-04-11	0.420	0.420	0.420	0.420	0.388	2,000
2022-04-08	0.420	0.420	0.420	0.420	0.388	0
2022-04-07	0.365	0.445	0.365	0.420	0.388	248,000
2022-04-06	0.365	0.365	0.365	0.365	0.337	0
2022-04-04	0.365	0.365	0.365	0.365	0.337	0
2022-04-01	0.315	0.370	0.310	0.365	0.337	13,000
2022-03-31	0.400	0.400	0.390	0.390	0.360	11,000
2022-03-30	0.360	0.360	0.360	0.360	0.333	11,000
2022-03-29	0.370	0.370	0.360	0.360	0.333	26,000
2022-03-28	0.420	0.420	0.420	0.420	0.388	0
2022-03-25	0.420	0.420	0.420	0.420	0.388	6,000
2022-03-24	0.400	0.400	0.400	0.400	0.369	0
2022-03-23	0.400	0.400	0.400	0.400	0.369	0
2022-03-22	0.400	0.400	0.400	0.400	0.369	0
2022-03-21	0.390	0.390	0.390	0.390	0.360	0
2022-03-18	0.390	0.390	0.390	0.390	0.360	0
2022-03-17	0.390	0.390	0.390	0.390	0.360	42,000
2022-03-16	0.400	0.400	0.400	0.400	0.369	0
2022-03-15	0.400	0.400	0.400	0.400	0.369	0
2022-03-14	0.420	0.420	0.400	0.400	0.369	18,380
2022-03-11	0.410	0.430	0.400	0.430	0.397	17,000
2022-03-10	0.380	0.380	0.380	0.380	0.351	0
2022-03-09	0.380	0.380	0.380	0.380	0.351	0
2022-03-08	0.455	0.455	0.380	0.380	0.351	31,000
2022-03-07	0.430	0.430	0.430	0.430	0.397	0
2022-03-04	0.430	0.430	0.430	0.430	0.397	0
2022-03-03	0.430	0.430	0.430	0.430	0.397	0

← NewerPage 19 of 21 · 1,229 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.