China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5.570 | 5.680 | 5.390 | 5.390 | 5.390 | 5,349,204 |
| 2023-11-01 | 5.420 | 5.600 | 5.320 | 5.570 | 5.570 | 6,158,000 |
| 2023-10-31 | 5.420 | 5.500 | 5.280 | 5.440 | 5.440 | 3,863,000 |
| 2023-10-30 | 5.560 | 5.620 | 5.320 | 5.450 | 5.450 | 3,857,000 |
| 2023-10-27 | 5.450 | 5.620 | 5.380 | 5.600 | 5.600 | 3,637,000 |
| 2023-10-26 | 5.320 | 5.570 | 5.320 | 5.500 | 5.500 | 3,135,700 |
| 2023-10-25 | 5.170 | 5.500 | 5.170 | 5.390 | 5.390 | 4,007,630 |
| 2023-10-24 | 5.220 | 5.270 | 5.120 | 5.170 | 5.170 | 5,432,000 |
| 2023-10-20 | 5.480 | 5.510 | 5.240 | 5.260 | 5.260 | 3,881,000 |
| 2023-10-19 | 5.470 | 5.540 | 5.350 | 5.540 | 5.540 | 3,696,250 |
| 2023-10-18 | 5.250 | 5.590 | 5.250 | 5.530 | 5.530 | 3,743,028 |
| 2023-10-17 | 5.250 | 5.320 | 5.220 | 5.300 | 5.300 | 3,829,000 |
| 2023-10-16 | 5.200 | 5.420 | 5.120 | 5.290 | 5.290 | 4,349,018 |
| 2023-10-13 | 5.570 | 5.570 | 5.100 | 5.200 | 5.200 | 7,223,000 |
| 2023-10-12 | 5.460 | 5.740 | 5.460 | 5.600 | 5.600 | 6,294,000 |
| 2023-10-11 | 5.040 | 5.650 | 5.040 | 5.500 | 5.500 | 6,105,000 |
| 2023-10-10 | 4.780 | 5.100 | 4.720 | 5.100 | 5.100 | 4,243,019 |
| 2023-10-09 | 4.760 | 4.890 | 4.760 | 4.830 | 4.830 | 2,604,000 |
| 2023-10-06 | 4.750 | 4.850 | 4.740 | 4.820 | 4.820 | 3,484,529 |
| 2023-10-05 | 4.740 | 4.850 | 4.740 | 4.810 | 4.810 | 3,975,000 |
| 2023-10-04 | 4.740 | 4.900 | 4.680 | 4.800 | 4.800 | 4,394,000 |
| 2023-10-03 | 4.700 | 4.800 | 4.680 | 4.790 | 4.790 | 4,610,120 |
| 2023-09-29 | 4.670 | 4.770 | 4.630 | 4.710 | 4.710 | 5,960,500 |
| 2023-09-28 | 4.700 | 4.740 | 4.630 | 4.670 | 4.670 | 965,000 |
| 2023-09-27 | 4.860 | 4.950 | 4.610 | 4.710 | 4.710 | 3,129,230 |
| 2023-09-26 | 4.800 | 5.000 | 4.700 | 4.860 | 4.860 | 4,772,000 |
| 2023-09-25 | 4.650 | 5.230 | 4.570 | 4.880 | 4.880 | 7,609,000 |
| 2023-09-22 | 4.630 | 4.740 | 4.630 | 4.640 | 4.640 | 2,151,000 |
| 2023-09-21 | 4.710 | 4.740 | 4.630 | 4.630 | 4.630 | 1,917,000 |
| 2023-09-20 | 4.700 | 4.780 | 4.500 | 4.710 | 4.710 | 9,880,000 |
| 2023-09-19 | 4.740 | 4.760 | 4.620 | 4.670 | 4.670 | 1,137,000 |
| 2023-09-18 | 4.740 | 4.760 | 4.600 | 4.740 | 4.740 | 1,370,500 |
| 2023-09-15 | 4.880 | 4.880 | 4.660 | 4.740 | 4.740 | 2,277,001 |
| 2023-09-14 | 4.930 | 5.000 | 4.740 | 4.880 | 4.880 | 956,000 |
| 2023-09-13 | 4.920 | 5.100 | 4.910 | 4.930 | 4.930 | 2,430,524 |
| 2023-09-12 | 4.820 | 5.000 | 4.740 | 4.920 | 4.920 | 1,212,000 |
| 2023-09-11 | 4.600 | 4.830 | 4.600 | 4.810 | 4.810 | 3,244,000 |
| 2023-09-07 | 4.680 | 4.700 | 4.600 | 4.600 | 4.600 | 1,122,000 |
| 2023-09-06 | 4.670 | 4.740 | 4.610 | 4.680 | 4.680 | 689,060 |
| 2023-09-05 | 4.760 | 4.850 | 4.650 | 4.670 | 4.670 | 443,126 |
| 2023-09-04 | 4.700 | 4.900 | 4.700 | 4.760 | 4.760 | 475,000 |
| 2023-08-31 | 4.720 | 4.860 | 4.550 | 4.700 | 4.700 | 3,783,000 |
| 2023-08-30 | 4.710 | 4.990 | 4.560 | 4.720 | 4.720 | 7,229,000 |
| 2023-08-29 | 4.720 | 4.830 | 4.600 | 4.710 | 4.710 | 1,213,000 |
| 2023-08-28 | 4.790 | 4.990 | 4.700 | 4.700 | 4.700 | 599,501 |
| 2023-08-25 | 4.910 | 5.000 | 4.780 | 4.790 | 4.790 | 2,483,000 |
| 2023-08-24 | 4.880 | 4.970 | 4.730 | 4.910 | 4.910 | 2,274,000 |
| 2023-08-23 | 5.070 | 5.190 | 4.800 | 4.880 | 4.880 | 3,940,000 |
| 2023-08-22 | 5.030 | 5.150 | 4.670 | 5.070 | 5.070 | 10,356,000 |
| 2023-08-21 | 5.100 | 5.190 | 4.600 | 5.030 | 5.030 | 5,688,000 |
| 2023-08-18 | 4.920 | 5.150 | 4.790 | 5.100 | 5.100 | 3,332,060 |
| 2023-08-17 | 4.970 | 4.990 | 4.820 | 4.920 | 4.920 | 965,088 |
| 2023-08-16 | 5.070 | 5.070 | 4.830 | 4.970 | 4.970 | 5,409,000 |
| 2023-08-15 | 5.080 | 5.120 | 4.710 | 5.070 | 5.070 | 2,642,024 |
| 2023-08-14 | 5.290 | 5.330 | 4.930 | 5.080 | 5.080 | 2,936,000 |
| 2023-08-11 | 5.250 | 5.300 | 4.960 | 5.290 | 5.290 | 4,095,000 |
| 2023-08-10 | 5.320 | 5.330 | 5.170 | 5.250 | 5.250 | 3,853,000 |
| 2023-08-09 | 5.570 | 5.570 | 5.190 | 5.190 | 5.190 | 3,261,000 |
| 2023-08-08 | 5.520 | 5.570 | 5.350 | 5.570 | 5.570 | 4,313,000 |
| 2023-08-07 | 5.460 | 5.580 | 5.370 | 5.520 | 5.520 | 4,363,156 |
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.