China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.920 | 5.990 | 5.730 | 5.730 | 5.730 | 3,789,341 |
| 2024-07-26 | 5.830 | 5.960 | 5.800 | 5.920 | 5.920 | 4,386,000 |
| 2024-07-25 | 5.690 | 5.830 | 5.660 | 5.830 | 5.830 | 4,596,000 |
| 2024-07-24 | 5.780 | 5.870 | 5.620 | 5.690 | 5.690 | 5,881,000 |
| 2024-07-23 | 5.800 | 5.910 | 5.760 | 5.770 | 5.770 | 4,523,160 |
| 2024-07-22 | 5.660 | 5.850 | 5.510 | 5.840 | 5.840 | 5,412,000 |
| 2024-07-19 | 5.780 | 5.980 | 5.560 | 5.660 | 5.660 | 3,199,000 |
| 2024-07-18 | 5.550 | 5.850 | 5.480 | 5.810 | 5.810 | 4,967,024 |
| 2024-07-17 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 3,526,012 |
| 2024-07-16 | 5.580 | 5.670 | 5.580 | 5.620 | 5.620 | 3,321,048 |
| 2024-07-15 | 5.810 | 5.810 | 5.590 | 5.610 | 5.610 | 2,394,000 |
| 2024-07-12 | 5.760 | 5.860 | 5.700 | 5.800 | 5.800 | 2,214,000 |
| 2024-07-11 | 5.600 | 5.890 | 5.600 | 5.780 | 5.780 | 4,756,000 |
| 2024-07-10 | 5.550 | 5.650 | 5.400 | 5.630 | 5.630 | 4,262,000 |
| 2024-07-09 | 5.710 | 5.800 | 5.450 | 5.550 | 5.550 | 3,068,012 |
| 2024-07-08 | 5.800 | 5.880 | 5.680 | 5.710 | 5.710 | 4,690,984 |
| 2024-07-05 | 5.900 | 5.980 | 5.600 | 5.850 | 5.850 | 4,931,120 |
| 2024-07-04 | 5.950 | 6.000 | 5.730 | 5.900 | 5.900 | 1,680,000 |
| 2024-07-03 | 6.090 | 6.180 | 5.840 | 5.990 | 5.990 | 5,834,000 |
| 2024-07-02 | 6.050 | 6.190 | 5.650 | 6.000 | 6.000 | 5,205,984 |
| 2024-06-28 | 6.010 | 6.190 | 6.000 | 6.110 | 6.110 | 3,750,072 |
| 2024-06-27 | 6.100 | 6.250 | 5.890 | 6.050 | 6.050 | 4,594,000 |
| 2024-06-26 | 6.100 | 6.240 | 6.050 | 6.130 | 6.130 | 4,932,000 |
| 2024-06-25 | 6.460 | 6.590 | 5.810 | 6.110 | 6.110 | 4,366,048 |
| 2024-06-24 | 6.510 | 6.630 | 6.420 | 6.470 | 6.470 | 3,483,350 |
| 2024-06-21 | 6.330 | 6.610 | 6.330 | 6.530 | 6.530 | 3,065,048 |
| 2024-06-20 | 6.400 | 6.420 | 6.310 | 6.360 | 6.360 | 1,114,000 |
| 2024-06-19 | 6.250 | 6.700 | 6.250 | 6.420 | 6.420 | 7,728,000 |
| 2024-06-18 | 6.210 | 6.450 | 6.130 | 6.290 | 6.290 | 5,525,384 |
| 2024-06-17 | 6.370 | 6.580 | 6.080 | 6.210 | 6.210 | 3,077,000 |
| 2024-06-14 | 6.350 | 6.780 | 6.320 | 6.350 | 6.350 | 3,277,452 |
| 2024-06-13 | 5.660 | 6.500 | 5.660 | 6.350 | 6.350 | 3,067,012 |
| 2024-06-12 | 5.660 | 5.960 | 5.500 | 5.700 | 5.700 | 2,808,000 |
| 2024-06-11 | 5.670 | 5.980 | 5.440 | 5.690 | 5.690 | 3,917,000 |
| 2024-06-07 | 6.030 | 6.030 | 5.520 | 5.700 | 5.700 | 8,048,968 |
| 2024-06-06 | 6.200 | 6.240 | 6.070 | 6.070 | 6.070 | 6,775,000 |
| 2024-06-05 | 6.250 | 6.420 | 6.230 | 6.260 | 6.260 | 5,615,150 |
| 2024-06-04 | 5.950 | 6.260 | 5.900 | 6.230 | 6.230 | 5,369,060 |
| 2024-06-03 | 5.850 | 6.050 | 5.850 | 5.950 | 5.950 | 3,312,500 |
| 2024-05-31 | 5.970 | 6.090 | 5.860 | 5.880 | 5.880 | 4,152,000 |
| 2024-05-30 | 5.920 | 6.020 | 5.860 | 5.910 | 5.910 | 534,000 |
| 2024-05-29 | 5.880 | 6.090 | 5.760 | 5.970 | 5.970 | 955,000 |
| 2024-05-28 | 5.800 | 6.000 | 5.800 | 5.920 | 5.920 | 950,000 |
| 2024-05-27 | 5.920 | 6.290 | 5.820 | 5.840 | 5.840 | 2,731,000 |
| 2024-05-24 | 5.920 | 6.050 | 5.670 | 5.920 | 5.920 | 2,663,000 |
| 2024-05-23 | 6.120 | 6.190 | 5.970 | 5.970 | 5.970 | 1,934,016 |
| 2024-05-22 | 6.110 | 6.230 | 5.980 | 6.180 | 6.180 | 5,338,000 |
| 2024-05-21 | 6.600 | 6.600 | 6.110 | 6.110 | 6.110 | 2,599,000 |
| 2024-05-20 | 6.840 | 6.920 | 6.140 | 6.340 | 6.340 | 7,222,000 |
| 2024-05-17 | 7.400 | 7.400 | 6.710 | 6.770 | 6.770 | 7,305,745 |
| 2024-05-16 | 7.910 | 7.970 | 7.030 | 7.150 | 7.150 | 9,830,969 |
| 2024-05-14 | 7.600 | 7.900 | 7.360 | 7.890 | 7.890 | 10,555,000 |
| 2024-05-13 | 7.250 | 7.580 | 7.200 | 7.580 | 7.580 | 7,823,251 |
| 2024-05-10 | 7.350 | 7.430 | 7.100 | 7.200 | 7.200 | 7,984,402 |
| 2024-05-09 | 7.320 | 7.430 | 7.200 | 7.270 | 7.270 | 7,371,078 |
| 2024-05-08 | 7.330 | 7.360 | 7.190 | 7.320 | 7.320 | 7,487,504 |
| 2024-05-07 | 7.360 | 7.590 | 7.190 | 7.320 | 7.320 | 6,790,060 |
| 2024-05-06 | 7.250 | 7.520 | 7.160 | 7.350 | 7.350 | 8,213,350 |
| 2024-05-03 | 7.220 | 7.230 | 7.010 | 7.230 | 7.230 | 7,718,020 |
| 2024-05-02 | 7.120 | 7.420 | 7.070 | 7.220 | 7.220 | 7,162,510 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.