China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5.000 | 5.200 | 4.790 | 5.000 | 5.000 | 4,230,000 |
| 2023-02-07 | 4.920 | 5.150 | 4.880 | 5.100 | 5.100 | 4,299,956 |
| 2023-02-06 | 4.990 | 5.030 | 4.810 | 4.980 | 4.980 | 4,569,120 |
| 2023-02-03 | 5.090 | 5.090 | 4.850 | 4.990 | 4.990 | 3,101,755 |
| 2023-02-02 | 4.910 | 5.060 | 4.770 | 5.060 | 5.060 | 6,153,006 |
| 2023-02-01 | 4.990 | 4.990 | 4.630 | 4.910 | 4.910 | 4,447,740 |
| 2023-01-31 | 5.020 | 5.040 | 4.800 | 4.840 | 4.840 | 3,814,500 |
| 2023-01-30 | 4.910 | 5.060 | 4.840 | 4.840 | 4.840 | 3,727,000 |
| 2023-01-27 | 5.090 | 5.200 | 4.910 | 4.940 | 4.940 | 1,463,050 |
| 2023-01-26 | 5.250 | 5.470 | 5.130 | 5.130 | 5.130 | 2,145,000 |
| 2023-01-20 | 5.090 | 5.450 | 5.090 | 5.370 | 5.370 | 5,943,000 |
| 2023-01-19 | 4.950 | 5.100 | 4.950 | 5.050 | 5.050 | 1,655,000 |
| 2023-01-18 | 5.140 | 5.150 | 5.000 | 5.120 | 5.120 | 5,451,000 |
| 2023-01-17 | 5.180 | 5.180 | 4.990 | 5.130 | 5.130 | 4,639,000 |
| 2023-01-16 | 5.160 | 5.200 | 4.930 | 5.180 | 5.180 | 6,697,000 |
| 2023-01-13 | 5.030 | 5.150 | 4.920 | 5.120 | 5.120 | 4,221,524 |
| 2023-01-12 | 5.430 | 5.490 | 5.010 | 5.010 | 5.010 | 12,198,000 |
| 2023-01-11 | 5.500 | 5.720 | 5.460 | 5.520 | 5.520 | 11,276,640 |
| 2023-01-10 | 5.090 | 5.530 | 5.020 | 5.520 | 5.520 | 17,416,801 |
| 2023-01-09 | 5.100 | 5.230 | 5.080 | 5.150 | 5.150 | 10,154,000 |
| 2023-01-06 | 5.500 | 5.500 | 5.090 | 5.170 | 5.170 | 9,374,596 |
| 2023-01-05 | 5.550 | 5.550 | 5.150 | 5.290 | 5.290 | 16,521,090 |
| 2023-01-04 | 5.770 | 5.830 | 5.360 | 5.360 | 5.360 | 10,024,000 |
| 2023-01-03 | 5.750 | 5.910 | 5.500 | 5.770 | 5.770 | 12,454,500 |
| 2022-12-30 | 5.410 | 5.750 | 5.410 | 5.720 | 5.720 | 26,217,570 |
| 2022-12-29 | 5.400 | 5.540 | 5.310 | 5.410 | 5.410 | 3,399,048 |
| 2022-12-28 | 5.480 | 5.560 | 5.210 | 5.340 | 5.340 | 5,893,001 |
| 2022-12-23 | 4.910 | 5.740 | 4.900 | 5.480 | 5.480 | 2,877,000 |
| 2022-12-22 | 5.830 | 5.830 | 5.520 | 5.750 | 5.750 | 3,548,199 |
| 2022-12-21 | 5.650 | 5.850 | 5.650 | 5.700 | 5.700 | 7,473,680 |
| 2022-12-20 | 5.200 | 5.650 | 5.200 | 5.590 | 5.590 | 6,279,589 |
| 2022-12-19 | 5.080 | 5.400 | 5.050 | 5.350 | 5.350 | 7,209,000 |
| 2022-12-16 | 5.030 | 5.300 | 4.900 | 5.070 | 5.070 | 6,708,000 |
| 2022-12-15 | 5.400 | 5.470 | 5.100 | 5.180 | 5.180 | 6,037,012 |
| 2022-12-14 | 5.510 | 5.600 | 5.400 | 5.400 | 5.400 | 5,207,048 |
| 2022-12-13 | 5.300 | 5.560 | 5.300 | 5.560 | 5.560 | 6,069,000 |
| 2022-12-12 | 5.110 | 5.380 | 5.010 | 5.380 | 5.380 | 9,429,066 |
| 2022-12-09 | 5.220 | 5.390 | 5.190 | 5.310 | 5.310 | 13,806,100 |
| 2022-12-08 | 5.170 | 5.300 | 5.170 | 5.300 | 5.300 | 9,173,600 |
| 2022-12-07 | 4.930 | 5.260 | 4.930 | 5.240 | 5.240 | 5,310,500 |
| 2022-12-06 | 5.100 | 5.320 | 5.080 | 5.180 | 5.180 | 4,345,506 |
| 2022-12-05 | 5.020 | 5.200 | 5.020 | 5.200 | 5.200 | 6,625,000 |
| 2022-12-02 | 5.220 | 5.340 | 4.960 | 5.090 | 5.090 | 7,344,001 |
| 2022-12-01 | 5.160 | 5.300 | 5.160 | 5.290 | 5.290 | 7,318,062 |
| 2022-11-30 | 5.120 | 5.170 | 5.080 | 5.170 | 5.170 | 5,733,048 |
| 2022-11-29 | 4.860 | 5.200 | 4.860 | 5.160 | 5.160 | 10,621,020 |
| 2022-11-28 | 4.900 | 4.960 | 4.660 | 4.960 | 4.960 | 3,535,000 |
| 2022-11-25 | 4.820 | 4.990 | 4.780 | 4.960 | 4.960 | 7,596,003 |
| 2022-11-24 | 4.650 | 5.090 | 4.530 | 4.800 | 4.800 | 11,971,140 |
| 2022-11-23 | 4.500 | 4.790 | 4.400 | 4.700 | 4.700 | 21,780,801 |
| 2022-11-22 | 4.550 | 4.660 | 4.350 | 4.530 | 4.530 | 7,832,024 |
| 2022-11-21 | 4.560 | 5.040 | 4.530 | 4.730 | 4.730 | 6,738,090 |
| 2022-11-18 | 5.290 | 5.290 | 4.670 | 4.670 | 4.670 | 6,188,005 |
| 2022-11-17 | 4.880 | 5.180 | 4.800 | 5.170 | 5.170 | 7,859,018 |
| 2022-11-16 | 4.950 | 5.060 | 4.750 | 4.930 | 4.930 | 4,362,000 |
| 2022-11-15 | 4.990 | 5.080 | 4.800 | 4.970 | 4.970 | 4,106,829 |
| 2022-11-14 | 4.580 | 5.040 | 4.580 | 4.990 | 4.990 | 5,756,509 |
| 2022-11-11 | 4.540 | 4.760 | 4.520 | 4.700 | 4.700 | 8,963,000 |
| 2022-11-10 | 4.840 | 4.840 | 4.430 | 4.560 | 4.560 | 8,584,048 |
| 2022-11-09 | 5.400 | 5.400 | 4.290 | 4.640 | 4.640 | 12,483,950 |
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.