China Investments Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.265	0.270	0.265	0.270	0.256	20,000
2025-02-07	0.265	0.265	0.265	0.265	0.251	0
2025-02-06	0.265	0.265	0.265	0.265	0.251	0
2025-02-05	0.260	0.270	0.260	0.265	0.251	7,000
2025-02-04	0.270	0.270	0.270	0.270	0.256	0
2025-02-03	0.270	0.270	0.270	0.270	0.256	0
2025-01-28	0.270	0.270	0.270	0.270	0.256	0
2025-01-27	0.270	0.270	0.270	0.270	0.256	0
2025-01-24	0.270	0.270	0.270	0.270	0.256	0
2025-01-23	0.275	0.275	0.270	0.270	0.256	13,000
2025-01-22	0.285	0.285	0.285	0.285	0.270	0
2025-01-21	0.300	0.300	0.285	0.285	0.270	36,000
2025-01-20	0.325	0.325	0.300	0.300	0.285	111,000
2025-01-17	0.325	0.325	0.325	0.325	0.308	0
2025-01-16	0.325	0.325	0.325	0.325	0.308	45,000
2025-01-15	0.315	0.315	0.315	0.315	0.299	85,000
2025-01-14	0.310	0.310	0.310	0.310	0.294	0
2025-01-13	0.270	0.290	0.270	0.290	0.275	43,000
2025-01-10	0.255	0.260	0.255	0.260	0.247	1,600
2025-01-09	0.290	0.290	0.290	0.290	0.275	0
2025-01-08	0.290	0.290	0.290	0.290	0.275	2,000
2025-01-07	0.290	0.290	0.290	0.290	0.275	82,000
2025-01-06	0.320	0.320	0.320	0.320	0.304	3,000
2025-01-03	0.320	0.320	0.320	0.320	0.304	0
2025-01-02	0.350	0.350	0.350	0.350	0.332	0
2024-12-31	0.360	0.360	0.360	0.360	0.342	0
2024-12-30	0.360	0.360	0.360	0.360	0.342	0
2024-12-27	0.360	0.360	0.360	0.360	0.342	0
2024-12-24	0.360	0.360	0.360	0.360	0.342	0
2024-12-23	0.360	0.360	0.360	0.360	0.342	0
2024-12-20	0.360	0.360	0.360	0.360	0.342	0
2024-12-19	0.360	0.360	0.360	0.360	0.342	0
2024-12-18	0.360	0.360	0.360	0.360	0.342	4,000
2024-12-17	0.420	0.420	0.370	0.370	0.351	24,000
2024-12-16	0.370	0.420	0.370	0.420	0.398	2,000
2024-12-13	0.400	0.400	0.370	0.370	0.351	75,000
2024-12-12	0.330	0.400	0.300	0.400	0.379	239,000
2024-12-11	0.330	0.330	0.300	0.330	0.313	115,000
2024-12-10	0.330	0.330	0.330	0.330	0.313	0
2024-12-09	0.325	0.325	0.325	0.325	0.308	108,000
2024-12-06	0.320	0.320	0.320	0.320	0.304	0
2024-12-05	0.320	0.320	0.320	0.320	0.304	1,000
2024-12-04	0.320	0.320	0.320	0.320	0.304	0
2024-12-03	0.320	0.320	0.320	0.320	0.304	128,000
2024-12-02	0.315	0.315	0.315	0.315	0.299	62,000
2024-11-29	0.310	0.310	0.310	0.310	0.294	2,000
2024-11-28	0.315	0.315	0.310	0.310	0.294	28,000
2024-11-27	0.295	0.300	0.290	0.300	0.285	93,000
2024-11-26	0.290	0.290	0.290	0.290	0.275	50,000
2024-11-25	0.345	0.345	0.260	0.270	0.256	13,000
2024-11-22	0.360	0.360	0.360	0.360	0.342	20,000
2024-11-21	0.375	0.375	0.365	0.370	0.351	60,000
2024-11-20	0.380	0.380	0.380	0.380	0.360	0
2024-11-19	0.380	0.380	0.380	0.380	0.360	0
2024-11-18	0.385	0.385	0.380	0.380	0.360	21,000
2024-11-15	0.380	0.380	0.380	0.380	0.360	0
2024-11-14	0.380	0.380	0.380	0.380	0.360	3,000
2024-11-13	0.385	0.385	0.380	0.380	0.360	22,000
2024-11-12	0.380	0.380	0.370	0.375	0.356	52,000
2024-11-11	0.380	0.380	0.375	0.380	0.360	158,000

← NewerPage 8 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.