China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5.380 | 5.540 | 5.380 | 5.420 | 5.420 | 2,868,000 |
| 2024-01-29 | 5.460 | 5.560 | 5.460 | 5.500 | 5.500 | 3,627,500 |
| 2024-01-26 | 5.300 | 5.540 | 5.300 | 5.510 | 5.510 | 3,147,024 |
| 2024-01-25 | 5.300 | 5.470 | 5.280 | 5.370 | 5.370 | 4,263,009 |
| 2024-01-24 | 5.200 | 5.390 | 5.150 | 5.300 | 5.300 | 4,070,000 |
| 2024-01-23 | 5.100 | 5.340 | 5.100 | 5.220 | 5.220 | 4,047,000 |
| 2024-01-22 | 5.240 | 5.260 | 5.000 | 5.120 | 5.120 | 3,235,045 |
| 2024-01-19 | 5.320 | 5.340 | 5.160 | 5.240 | 5.240 | 2,064,000 |
| 2024-01-18 | 5.170 | 5.450 | 5.170 | 5.350 | 5.350 | 2,677,200 |
| 2024-01-17 | 5.300 | 5.300 | 5.100 | 5.170 | 5.170 | 2,692,976 |
| 2024-01-16 | 5.500 | 5.520 | 5.250 | 5.300 | 5.300 | 2,377,000 |
| 2024-01-15 | 5.660 | 5.660 | 5.340 | 5.500 | 5.500 | 5,677,000 |
| 2024-01-12 | 5.890 | 5.940 | 5.420 | 5.660 | 5.660 | 6,757,000 |
| 2024-01-11 | 6.050 | 6.110 | 5.840 | 5.890 | 5.890 | 3,865,000 |
| 2024-01-10 | 6.140 | 6.270 | 6.030 | 6.110 | 6.110 | 4,817,390 |
| 2024-01-09 | 6.200 | 6.300 | 6.070 | 6.200 | 6.200 | 4,520,000 |
| 2024-01-08 | 6.040 | 6.270 | 6.040 | 6.250 | 6.250 | 4,591,012 |
| 2024-01-05 | 6.140 | 6.290 | 6.040 | 6.100 | 6.100 | 3,378,114 |
| 2024-01-04 | 6.100 | 6.200 | 5.970 | 6.170 | 6.170 | 3,481,590 |
| 2024-01-03 | 6.070 | 6.250 | 5.990 | 6.160 | 6.160 | 3,804,500 |
| 2024-01-02 | 6.010 | 6.290 | 6.010 | 6.070 | 6.070 | 3,849,987 |
| 2023-12-29 | 6.050 | 6.100 | 5.980 | 6.070 | 6.070 | 3,166,500 |
| 2023-12-28 | 6.100 | 6.130 | 5.980 | 6.050 | 6.050 | 3,057,024 |
| 2023-12-27 | 6.280 | 6.370 | 6.090 | 6.140 | 6.140 | 3,052,001 |
| 2023-12-22 | 6.320 | 6.420 | 6.320 | 6.400 | 6.400 | 3,011,000 |
| 2023-12-21 | 6.320 | 6.430 | 6.300 | 6.430 | 6.430 | 2,994,000 |
| 2023-12-20 | 6.420 | 6.510 | 6.370 | 6.430 | 6.430 | 3,370,120 |
| 2023-12-19 | 6.520 | 6.610 | 6.310 | 6.520 | 6.520 | 2,840,560 |
| 2023-12-18 | 6.520 | 6.700 | 6.510 | 6.620 | 6.620 | 2,919,124 |
| 2023-12-15 | 6.260 | 6.620 | 6.260 | 6.620 | 6.620 | 5,046,324 |
| 2023-12-14 | 6.250 | 6.520 | 6.250 | 6.340 | 6.340 | 3,132,024 |
| 2023-12-13 | 6.200 | 6.400 | 6.060 | 6.320 | 6.320 | 2,799,120 |
| 2023-12-12 | 6.200 | 6.300 | 6.150 | 6.250 | 6.250 | 2,957,000 |
| 2023-12-11 | 6.300 | 6.400 | 6.050 | 6.280 | 6.280 | 2,721,009 |
| 2023-12-08 | 6.430 | 6.510 | 6.320 | 6.360 | 6.360 | 2,955,539 |
| 2023-12-07 | 6.340 | 6.580 | 6.340 | 6.460 | 6.460 | 2,668,721 |
| 2023-12-06 | 6.080 | 6.400 | 6.080 | 6.350 | 6.350 | 4,224,948 |
| 2023-12-05 | 6.180 | 6.300 | 6.120 | 6.180 | 6.180 | 2,643,500 |
| 2023-12-04 | 6.020 | 6.260 | 6.020 | 6.260 | 6.260 | 3,820,731 |
| 2023-12-01 | 6.030 | 6.150 | 5.980 | 6.100 | 6.100 | 3,141,542 |
| 2023-11-30 | 5.850 | 6.090 | 5.850 | 6.030 | 6.030 | 2,908,584 |
| 2023-11-29 | 5.800 | 5.920 | 5.720 | 5.900 | 5.900 | 3,109,500 |
| 2023-11-28 | 5.700 | 5.910 | 5.700 | 5.850 | 5.850 | 3,176,000 |
| 2023-11-27 | 5.660 | 5.850 | 5.630 | 5.760 | 5.760 | 3,197,000 |
| 2023-11-24 | 5.750 | 5.900 | 5.670 | 5.710 | 5.710 | 3,221,000 |
| 2023-11-23 | 5.650 | 5.850 | 5.650 | 5.810 | 5.810 | 3,557,000 |
| 2023-11-22 | 5.590 | 5.760 | 5.540 | 5.720 | 5.720 | 3,423,000 |
| 2023-11-21 | 5.500 | 5.640 | 5.400 | 5.590 | 5.590 | 2,980,000 |
| 2023-11-20 | 5.650 | 5.750 | 5.500 | 5.500 | 5.500 | 3,279,012 |
| 2023-11-17 | 5.600 | 5.770 | 5.540 | 5.720 | 5.720 | 3,203,000 |
| 2023-11-16 | 5.870 | 5.870 | 5.630 | 5.660 | 5.660 | 3,107,031 |
| 2023-11-15 | 5.690 | 5.870 | 5.540 | 5.870 | 5.870 | 4,024,000 |
| 2023-11-14 | 5.750 | 5.950 | 5.520 | 5.690 | 5.690 | 5,077,000 |
| 2023-11-13 | 5.660 | 5.830 | 5.560 | 5.830 | 5.830 | 3,303,000 |
| 2023-11-10 | 5.630 | 5.720 | 5.500 | 5.720 | 5.720 | 3,809,000 |
| 2023-11-09 | 5.720 | 5.730 | 5.570 | 5.660 | 5.660 | 3,787,500 |
| 2023-11-08 | 5.920 | 5.970 | 5.610 | 5.780 | 5.780 | 3,679,222 |
| 2023-11-07 | 5.900 | 6.070 | 5.730 | 5.960 | 5.960 | 3,581,054 |
| 2023-11-06 | 5.500 | 5.950 | 5.500 | 5.950 | 5.950 | 4,326,683 |
| 2023-11-03 | 5.390 | 5.580 | 5.300 | 5.540 | 5.540 | 3,790,000 |
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.