China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 5.460 | 5.560 | 5.340 | 5.460 | 5.460 | 4,922,518 |
| 2023-08-03 | 5.490 | 5.570 | 5.420 | 5.460 | 5.460 | 5,246,438 |
| 2023-08-02 | 5.600 | 5.800 | 5.480 | 5.490 | 5.490 | 3,188,000 |
| 2023-08-01 | 5.680 | 5.700 | 5.580 | 5.600 | 5.600 | 4,349,000 |
| 2023-07-31 | 5.880 | 5.950 | 5.610 | 5.680 | 5.680 | 3,599,542 |
| 2023-07-28 | 5.560 | 5.900 | 5.560 | 5.880 | 5.880 | 3,644,000 |
| 2023-07-27 | 5.750 | 5.930 | 5.560 | 5.560 | 5.560 | 3,876,012 |
| 2023-07-26 | 5.860 | 5.890 | 5.750 | 5.750 | 5.750 | 4,685,000 |
| 2023-07-25 | 5.660 | 5.860 | 5.600 | 5.860 | 5.860 | 6,657,000 |
| 2023-07-24 | 5.740 | 5.770 | 5.570 | 5.660 | 5.660 | 3,571,000 |
| 2023-07-21 | 6.000 | 6.000 | 5.570 | 5.740 | 5.740 | 3,684,000 |
| 2023-07-20 | 5.910 | 6.030 | 5.880 | 6.000 | 6.000 | 3,566,057 |
| 2023-07-19 | 5.990 | 6.050 | 5.800 | 5.910 | 5.910 | 3,483,766 |
| 2023-07-18 | 5.580 | 5.990 | 5.480 | 5.990 | 5.990 | 14,366,520 |
| 2023-07-14 | 5.800 | 5.890 | 5.580 | 5.580 | 5.580 | 4,656,012 |
| 2023-07-13 | 5.900 | 6.000 | 5.680 | 5.800 | 5.800 | 3,616,000 |
| 2023-07-12 | 5.790 | 5.900 | 5.650 | 5.900 | 5.900 | 3,719,000 |
| 2023-07-11 | 5.960 | 6.190 | 5.650 | 5.790 | 5.790 | 4,032,004 |
| 2023-07-10 | 5.590 | 5.980 | 5.590 | 5.960 | 5.960 | 3,449,000 |
| 2023-07-07 | 5.650 | 5.790 | 5.350 | 5.590 | 5.590 | 7,260,003 |
| 2023-07-06 | 5.760 | 5.760 | 5.530 | 5.650 | 5.650 | 5,547,000 |
| 2023-07-05 | 5.820 | 5.870 | 5.470 | 5.760 | 5.760 | 3,805,000 |
| 2023-07-04 | 6.230 | 6.310 | 5.670 | 5.880 | 5.880 | 5,840,009 |
| 2023-07-03 | 5.810 | 6.300 | 5.790 | 6.300 | 6.300 | 5,553,024 |
| 2023-06-30 | 5.950 | 6.020 | 5.810 | 5.810 | 5.810 | 3,945,000 |
| 2023-06-29 | 5.740 | 6.030 | 5.560 | 5.950 | 5.950 | 4,267,372 |
| 2023-06-28 | 5.670 | 5.840 | 5.480 | 5.740 | 5.740 | 4,172,012 |
| 2023-06-27 | 5.600 | 5.700 | 5.380 | 5.670 | 5.670 | 5,955,000 |
| 2023-06-26 | 5.840 | 5.840 | 5.520 | 5.700 | 5.700 | 4,023,000 |
| 2023-06-23 | 6.000 | 6.000 | 5.610 | 5.840 | 5.840 | 4,820,000 |
| 2023-06-21 | 6.400 | 6.410 | 5.550 | 6.000 | 6.000 | 5,263,048 |
| 2023-06-20 | 6.430 | 6.530 | 6.280 | 6.400 | 6.400 | 6,783,600 |
| 2023-06-19 | 6.600 | 6.820 | 6.430 | 6.430 | 6.430 | 6,628,300 |
| 2023-06-16 | 6.140 | 6.760 | 6.020 | 6.590 | 6.590 | 12,250,530 |
| 2023-06-15 | 5.710 | 6.130 | 5.700 | 6.130 | 6.130 | 7,568,462 |
| 2023-06-14 | 5.040 | 5.720 | 5.040 | 5.710 | 5.710 | 7,915,736 |
| 2023-06-13 | 4.880 | 5.040 | 4.840 | 5.040 | 5.040 | 8,912,000 |
| 2023-06-12 | 4.790 | 4.880 | 4.750 | 4.880 | 4.880 | 7,554,103 |
| 2023-06-09 | 4.780 | 4.790 | 4.720 | 4.790 | 4.790 | 3,350,505 |
| 2023-06-08 | 4.800 | 4.800 | 4.690 | 4.780 | 4.780 | 2,627,000 |
| 2023-06-07 | 4.750 | 4.810 | 4.590 | 4.800 | 4.800 | 5,273,031 |
| 2023-06-06 | 4.760 | 4.770 | 4.570 | 4.670 | 4.670 | 1,843,000 |
| 2023-06-05 | 4.860 | 4.860 | 4.740 | 4.760 | 4.760 | 4,827,060 |
| 2023-06-02 | 4.850 | 4.870 | 4.770 | 4.860 | 4.860 | 4,582,799 |
| 2023-06-01 | 4.850 | 4.850 | 4.740 | 4.850 | 4.850 | 4,342,000 |
| 2023-05-31 | 4.850 | 4.850 | 4.790 | 4.850 | 4.850 | 6,510,000 |
| 2023-05-30 | 4.830 | 4.850 | 4.800 | 4.850 | 4.850 | 4,323,000 |
| 2023-05-29 | 4.750 | 4.880 | 4.740 | 4.830 | 4.830 | 3,150,000 |
| 2023-05-25 | 4.740 | 4.850 | 4.730 | 4.750 | 4.750 | 3,542,000 |
| 2023-05-24 | 4.730 | 4.740 | 4.700 | 4.740 | 4.740 | 3,274,000 |
| 2023-05-23 | 4.630 | 4.730 | 4.550 | 4.730 | 4.730 | 3,402,000 |
| 2023-05-22 | 4.620 | 4.750 | 4.580 | 4.630 | 4.630 | 4,905,000 |
| 2023-05-19 | 4.640 | 4.700 | 4.440 | 4.600 | 4.600 | 4,287,000 |
| 2023-05-18 | 4.640 | 4.750 | 4.430 | 4.640 | 4.640 | 3,943,000 |
| 2023-05-17 | 4.750 | 4.750 | 4.600 | 4.640 | 4.640 | 6,712,000 |
| 2023-05-16 | 4.810 | 4.810 | 4.660 | 4.750 | 4.750 | 7,097,000 |
| 2023-05-15 | 4.840 | 4.860 | 4.640 | 4.810 | 4.810 | 4,868,240 |
| 2023-05-12 | 5.070 | 5.070 | 4.760 | 4.840 | 4.840 | 4,886,001 |
| 2023-05-11 | 4.880 | 5.070 | 4.870 | 5.070 | 5.070 | 6,139,027 |
| 2023-05-10 | 4.750 | 4.950 | 4.720 | 4.910 | 4.910 | 3,966,000 |
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.