China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.400 | 7.410 | 6.950 | 7.120 | 7.120 | 7,528,000 |
| 2024-04-29 | 6.990 | 7.310 | 6.970 | 7.280 | 7.280 | 5,837,650 |
| 2024-04-26 | 6.790 | 6.990 | 6.660 | 6.990 | 6.990 | 7,594,179 |
| 2024-04-25 | 5.980 | 6.850 | 5.970 | 6.780 | 6.780 | 8,894,612 |
| 2024-04-24 | 5.660 | 5.980 | 5.560 | 5.980 | 5.980 | 6,795,602 |
| 2024-04-23 | 5.230 | 5.660 | 5.090 | 5.660 | 5.660 | 2,753,000 |
| 2024-04-22 | 5.250 | 5.360 | 5.100 | 5.180 | 5.180 | 3,065,000 |
| 2024-04-19 | 5.300 | 5.360 | 5.140 | 5.250 | 5.250 | 3,682,000 |
| 2024-04-18 | 5.450 | 5.460 | 5.280 | 5.300 | 5.300 | 2,322,000 |
| 2024-04-17 | 5.430 | 5.590 | 5.390 | 5.440 | 5.440 | 3,133,000 |
| 2024-04-16 | 5.400 | 5.610 | 5.390 | 5.460 | 5.460 | 2,541,000 |
| 2024-04-15 | 5.380 | 5.530 | 5.320 | 5.460 | 5.460 | 2,862,016 |
| 2024-04-12 | 5.400 | 5.420 | 5.300 | 5.410 | 5.410 | 3,469,000 |
| 2024-04-11 | 5.600 | 5.600 | 5.370 | 5.450 | 5.450 | 3,151,000 |
| 2024-04-10 | 5.880 | 5.880 | 5.670 | 5.670 | 5.670 | 2,927,800 |
| 2024-04-09 | 5.920 | 5.940 | 5.790 | 5.940 | 5.940 | 3,406,620 |
| 2024-04-08 | 5.910 | 5.980 | 5.760 | 5.970 | 5.970 | 2,477,800 |
| 2024-04-05 | 6.030 | 6.030 | 5.850 | 5.980 | 5.980 | 2,630,000 |
| 2024-04-03 | 5.620 | 6.050 | 5.540 | 6.030 | 6.030 | 5,107,060 |
| 2024-04-02 | 5.400 | 5.720 | 5.400 | 5.690 | 5.690 | 3,677,000 |
| 2024-03-28 | 5.200 | 5.450 | 5.200 | 5.420 | 5.420 | 3,973,036 |
| 2024-03-27 | 5.200 | 5.280 | 5.120 | 5.200 | 5.200 | 1,981,000 |
| 2024-03-26 | 5.250 | 5.360 | 5.190 | 5.230 | 5.230 | 4,954,000 |
| 2024-03-25 | 5.280 | 5.350 | 5.210 | 5.270 | 5.270 | 3,100,000 |
| 2024-03-22 | 5.620 | 5.620 | 5.220 | 5.330 | 5.330 | 3,683,000 |
| 2024-03-21 | 5.900 | 5.970 | 5.580 | 5.600 | 5.600 | 2,960,000 |
| 2024-03-20 | 6.020 | 6.200 | 5.920 | 5.970 | 5.970 | 5,214,000 |
| 2024-03-19 | 6.050 | 6.200 | 6.050 | 6.110 | 6.110 | 5,107,005 |
| 2024-03-18 | 5.900 | 6.120 | 5.900 | 6.110 | 6.110 | 4,755,000 |
| 2024-03-15 | 5.800 | 5.990 | 5.800 | 5.980 | 5.980 | 3,590,106 |
| 2024-03-14 | 5.780 | 5.910 | 5.780 | 5.900 | 5.900 | 4,295,420 |
| 2024-03-13 | 5.600 | 5.870 | 5.600 | 5.830 | 5.830 | 4,590,024 |
| 2024-03-12 | 5.380 | 5.730 | 5.380 | 5.690 | 5.690 | 4,647,133 |
| 2024-03-11 | 5.350 | 5.470 | 5.350 | 5.460 | 5.460 | 2,575,012 |
| 2024-03-08 | 5.430 | 5.500 | 5.380 | 5.430 | 5.430 | 3,012,000 |
| 2024-03-07 | 5.220 | 5.540 | 5.220 | 5.480 | 5.480 | 6,851,500 |
| 2024-03-06 | 5.200 | 5.300 | 5.120 | 5.250 | 5.250 | 3,350,000 |
| 2024-03-05 | 5.200 | 5.300 | 5.080 | 5.220 | 5.220 | 3,504,000 |
| 2024-03-04 | 5.220 | 5.250 | 5.070 | 5.250 | 5.250 | 5,011,000 |
| 2024-03-01 | 5.180 | 5.350 | 5.140 | 5.180 | 5.180 | 3,005,000 |
| 2024-02-29 | 5.180 | 5.470 | 5.160 | 5.160 | 5.160 | 5,770,000 |
| 2024-02-28 | 5.200 | 5.290 | 5.050 | 5.210 | 5.210 | 6,894,005 |
| 2024-02-27 | 5.280 | 5.350 | 5.170 | 5.210 | 5.210 | 2,279,000 |
| 2024-02-26 | 5.280 | 5.330 | 5.230 | 5.320 | 5.320 | 1,373,000 |
| 2024-02-23 | 5.360 | 5.420 | 5.250 | 5.310 | 5.310 | 4,931,120 |
| 2024-02-22 | 5.450 | 5.500 | 5.220 | 5.380 | 5.380 | 2,408,000 |
| 2024-02-21 | 5.440 | 5.670 | 5.430 | 5.500 | 5.500 | 3,597,917 |
| 2024-02-20 | 5.400 | 5.580 | 5.370 | 5.500 | 5.500 | 3,241,000 |
| 2024-02-19 | 5.700 | 5.710 | 5.400 | 5.440 | 5.440 | 3,168,072 |
| 2024-02-16 | 5.580 | 5.800 | 5.460 | 5.780 | 5.780 | 4,081,912 |
| 2024-02-15 | 5.480 | 5.720 | 5.480 | 5.600 | 5.600 | 2,654,000 |
| 2024-02-14 | 6.000 | 6.060 | 5.490 | 5.510 | 5.510 | 3,662,618 |
| 2024-02-09 | 6.060 | 6.180 | 5.840 | 6.180 | 6.180 | 1,992,800 |
| 2024-02-08 | 6.020 | 6.190 | 5.930 | 6.110 | 6.110 | 3,085,600 |
| 2024-02-07 | 5.900 | 6.090 | 5.900 | 6.060 | 6.060 | 3,368,900 |
| 2024-02-06 | 5.990 | 6.100 | 5.890 | 5.960 | 5.960 | 5,377,007 |
| 2024-02-05 | 5.800 | 6.000 | 5.800 | 5.990 | 5.990 | 4,280,600 |
| 2024-02-02 | 5.600 | 5.870 | 5.600 | 5.820 | 5.820 | 5,561,753 |
| 2024-02-01 | 5.450 | 5.670 | 5.450 | 5.660 | 5.660 | 11,268,000 |
| 2024-01-31 | 5.380 | 5.550 | 5.380 | 5.550 | 5.550 | 3,397,012 |
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.