China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 4.710 | 4.760 | 4.600 | 4.750 | 4.750 | 4,519,000 |
| 2023-05-08 | 4.920 | 4.920 | 4.650 | 4.710 | 4.710 | 3,655,015 |
| 2023-05-05 | 4.910 | 4.960 | 4.770 | 4.960 | 4.960 | 7,210,500 |
| 2023-05-04 | 4.830 | 4.960 | 4.800 | 4.950 | 4.950 | 4,496,000 |
| 2023-05-03 | 4.720 | 4.880 | 4.710 | 4.870 | 4.870 | 4,849,000 |
| 2023-05-02 | 4.750 | 4.930 | 4.690 | 4.720 | 4.720 | 4,479,676 |
| 2023-04-28 | 4.690 | 4.800 | 4.690 | 4.780 | 4.780 | 4,478,000 |
| 2023-04-27 | 4.760 | 4.820 | 4.680 | 4.690 | 4.690 | 3,260,500 |
| 2023-04-26 | 4.660 | 4.780 | 4.600 | 4.760 | 4.760 | 4,625,450 |
| 2023-04-25 | 4.800 | 4.840 | 4.610 | 4.660 | 4.660 | 2,119,503 |
| 2023-04-24 | 4.800 | 4.850 | 4.610 | 4.760 | 4.760 | 2,491,000 |
| 2023-04-21 | 4.850 | 4.960 | 4.710 | 4.800 | 4.800 | 2,119,000 |
| 2023-04-20 | 4.840 | 4.850 | 4.550 | 4.850 | 4.850 | 3,398,000 |
| 2023-04-19 | 4.940 | 5.050 | 4.720 | 4.770 | 4.770 | 2,642,506 |
| 2023-04-18 | 5.010 | 5.020 | 4.870 | 4.990 | 4.990 | 3,732,000 |
| 2023-04-17 | 4.940 | 5.040 | 4.860 | 5.000 | 5.000 | 2,324,000 |
| 2023-04-14 | 5.050 | 5.130 | 4.940 | 5.090 | 5.090 | 2,448,343 |
| 2023-04-13 | 5.010 | 5.200 | 5.000 | 5.110 | 5.110 | 2,362,103 |
| 2023-04-12 | 4.840 | 5.190 | 4.840 | 5.060 | 5.060 | 2,388,656 |
| 2023-04-11 | 4.800 | 5.000 | 4.800 | 4.870 | 4.870 | 2,291,500 |
| 2023-04-06 | 4.930 | 4.980 | 4.800 | 4.800 | 4.800 | 2,376,000 |
| 2023-04-04 | 4.930 | 4.970 | 4.830 | 4.930 | 4.930 | 7,798,000 |
| 2023-04-03 | 4.920 | 5.120 | 4.890 | 4.990 | 4.990 | 2,265,120 |
| 2023-03-31 | 4.990 | 4.990 | 4.860 | 4.940 | 4.940 | 3,017,000 |
| 2023-03-30 | 5.050 | 5.050 | 4.800 | 5.030 | 5.030 | 5,377,007 |
| 2023-03-29 | 5.070 | 5.070 | 4.720 | 5.010 | 5.010 | 2,108,000 |
| 2023-03-28 | 4.990 | 5.070 | 4.600 | 5.000 | 5.000 | 5,180,080 |
| 2023-03-27 | 5.090 | 5.090 | 4.860 | 4.880 | 4.880 | 3,563,141 |
| 2023-03-24 | 5.000 | 5.100 | 4.800 | 4.970 | 4.970 | 5,351,037 |
| 2023-03-23 | 5.160 | 5.200 | 4.900 | 5.030 | 5.030 | 1,293,120 |
| 2023-03-22 | 5.090 | 5.150 | 5.000 | 5.100 | 5.100 | 3,658,000 |
| 2023-03-21 | 5.180 | 5.180 | 5.080 | 5.090 | 5.090 | 1,535,024 |
| 2023-03-20 | 5.340 | 5.340 | 5.130 | 5.180 | 5.180 | 3,707,000 |
| 2023-03-17 | 5.220 | 5.300 | 5.200 | 5.250 | 5.250 | 3,889,838 |
| 2023-03-16 | 5.340 | 5.340 | 5.210 | 5.210 | 5.210 | 2,677,000 |
| 2023-03-15 | 5.300 | 5.350 | 5.220 | 5.340 | 5.340 | 1,072,300 |
| 2023-03-14 | 5.260 | 5.400 | 5.240 | 5.270 | 5.270 | 1,732,040 |
| 2023-03-13 | 5.270 | 5.400 | 5.220 | 5.290 | 5.290 | 2,496,941 |
| 2023-03-10 | 5.200 | 5.270 | 5.160 | 5.270 | 5.270 | 7,245,000 |
| 2023-03-09 | 5.250 | 5.260 | 5.140 | 5.190 | 5.190 | 4,473,516 |
| 2023-03-08 | 5.270 | 5.270 | 5.170 | 5.230 | 5.230 | 4,818,000 |
| 2023-03-07 | 5.180 | 5.290 | 5.140 | 5.230 | 5.230 | 1,930,000 |
| 2023-03-06 | 5.140 | 5.230 | 5.080 | 5.180 | 5.180 | 1,606,000 |
| 2023-03-03 | 5.180 | 5.210 | 5.070 | 5.150 | 5.150 | 3,717,564 |
| 2023-03-02 | 5.150 | 5.160 | 5.050 | 5.150 | 5.150 | 3,365,000 |
| 2023-03-01 | 4.800 | 5.150 | 4.670 | 5.120 | 5.120 | 2,672,100 |
| 2023-02-28 | 4.720 | 4.780 | 4.610 | 4.650 | 4.650 | 2,412,537 |
| 2023-02-27 | 4.850 | 4.850 | 4.390 | 4.650 | 4.650 | 5,049,550 |
| 2023-02-24 | 4.750 | 4.870 | 4.670 | 4.700 | 4.700 | 1,874,500 |
| 2023-02-23 | 4.940 | 4.960 | 4.700 | 4.820 | 4.820 | 2,833,242 |
| 2023-02-22 | 4.890 | 4.950 | 4.760 | 4.950 | 4.950 | 2,533,652 |
| 2023-02-21 | 4.950 | 5.040 | 4.790 | 4.800 | 4.800 | 2,473,213 |
| 2023-02-20 | 5.070 | 5.070 | 4.720 | 4.780 | 4.780 | 4,581,039 |
| 2023-02-17 | 5.220 | 5.240 | 5.090 | 5.090 | 5.090 | 4,500,048 |
| 2023-02-16 | 5.280 | 5.280 | 5.070 | 5.250 | 5.250 | 4,743,500 |
| 2023-02-15 | 5.260 | 5.290 | 5.070 | 5.240 | 5.240 | 4,614,748 |
| 2023-02-14 | 5.280 | 5.300 | 5.160 | 5.260 | 5.260 | 3,292,000 |
| 2023-02-13 | 5.180 | 5.360 | 5.150 | 5.300 | 5.300 | 4,130,090 |
| 2023-02-10 | 5.100 | 5.400 | 5.000 | 5.260 | 5.260 | 4,998,000 |
| 2023-02-09 | 4.960 | 5.120 | 4.950 | 5.100 | 5.100 | 4,656,060 |
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.