China Investments Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.430	0.430	0.430	0.430	0.397	140
2022-03-01	0.430	0.430	0.430	0.430	0.397	0
2022-02-28	0.430	0.430	0.430	0.430	0.397	0
2022-02-25	0.400	0.430	0.370	0.430	0.397	21,000
2022-02-24	0.450	0.450	0.450	0.450	0.416	0
2022-02-23	0.460	0.460	0.460	0.460	0.425	1,000
2022-02-22	0.380	0.380	0.380	0.380	0.351	0
2022-02-21	0.370	0.370	0.370	0.370	0.342	0
2022-02-18	0.370	0.370	0.370	0.370	0.342	0
2022-02-17	0.370	0.370	0.370	0.370	0.342	0
2022-02-16	0.370	0.370	0.370	0.370	0.342	0
2022-02-15	0.335	0.370	0.335	0.370	0.342	1,000
2022-02-14	0.380	0.380	0.380	0.380	0.351	0
2022-02-11	0.380	0.380	0.380	0.380	0.351	0
2022-02-10	0.380	0.380	0.380	0.380	0.351	0
2022-02-09	0.380	0.380	0.380	0.380	0.351	33,000
2022-02-08	0.380	0.380	0.380	0.380	0.351	0
2022-02-07	0.380	0.380	0.380	0.380	0.351	15,000
2022-02-04	0.385	0.385	0.385	0.385	0.356	0
2022-01-31	0.385	0.385	0.385	0.385	0.356	0
2022-01-28	0.410	0.410	0.410	0.410	0.379	2,000
2022-01-27	0.375	0.375	0.375	0.375	0.346	666
2022-01-26	0.375	0.375	0.375	0.375	0.346	0
2022-01-25	0.375	0.375	0.375	0.375	0.346	0
2022-01-24	0.375	0.375	0.375	0.375	0.346	0
2022-01-21	0.380	0.380	0.380	0.380	0.351	0
2022-01-20	0.380	0.380	0.380	0.380	0.351	0
2022-01-19	0.380	0.380	0.380	0.380	0.351	1,000
2022-01-18	0.350	0.350	0.350	0.350	0.323	0
2022-01-17	0.350	0.350	0.350	0.350	0.323	0
2022-01-14	0.350	0.350	0.350	0.350	0.323	11,733
2022-01-13	0.380	0.380	0.330	0.340	0.314	110,000
2022-01-12	0.380	0.380	0.380	0.380	0.351	0
2022-01-11	0.380	0.380	0.380	0.380	0.351	25,000
2022-01-10	0.330	0.385	0.330	0.380	0.351	138,000
2022-01-07	0.370	0.370	0.370	0.370	0.342	0
2022-01-06	0.370	0.370	0.370	0.370	0.342	0
2022-01-05	0.370	0.370	0.370	0.370	0.342	0
2022-01-04	0.365	0.390	0.345	0.385	0.356	20,000
2022-01-03	0.425	0.425	0.390	0.390	0.360	7,000
2021-12-31	0.390	0.390	0.390	0.390	0.360	0
2021-12-30	0.390	0.390	0.390	0.390	0.360	0
2021-12-29	0.390	0.390	0.390	0.390	0.360	0
2021-12-28	0.390	0.390	0.390	0.390	0.360	0
2021-12-24	0.390	0.390	0.390	0.390	0.360	0
2021-12-23	0.390	0.390	0.390	0.390	0.360	0
2021-12-22	0.390	0.390	0.390	0.390	0.360	120,000
2021-12-21	0.400	0.400	0.380	0.390	0.360	20,000
2021-12-20	0.440	0.440	0.440	0.440	0.406	0
2021-12-17	0.440	0.440	0.440	0.440	0.406	0
2021-12-16	0.440	0.440	0.440	0.440	0.406	0
2021-12-15	0.440	0.440	0.440	0.440	0.406	0
2021-12-14	0.440	0.440	0.440	0.440	0.406	7,000
2021-12-13	0.415	0.430	0.415	0.430	0.397	5,000
2021-12-10	0.480	0.480	0.480	0.480	0.443	0
2021-12-09	0.480	0.480	0.480	0.480	0.443	0
2021-12-08	0.480	0.480	0.480	0.480	0.443	0
2021-12-07	0.480	0.480	0.480	0.480	0.443	0
2021-12-06	0.480	0.480	0.480	0.480	0.443	0
2021-12-03	0.480	0.480	0.480	0.480	0.443	0

← NewerPage 20 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.