China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5.400 | 5.400 | 4.290 | 4.640 | 4.640 | 12,483,950 |
| 2022-11-08 | 4.170 | 4.900 | 4.170 | 4.860 | 4.860 | 10,961,670 |
| 2022-11-07 | 3.390 | 4.240 | 3.220 | 4.240 | 4.240 | 9,563,560 |
| 2022-11-04 | 3.170 | 3.280 | 3.140 | 3.270 | 3.270 | 19,472,000 |
| 2022-11-03 | 3.200 | 3.270 | 3.130 | 3.170 | 3.170 | 5,032,000 |
| 2022-11-02 | 3.170 | 3.370 | 3.170 | 3.270 | 3.270 | 1,929,000 |
| 2022-11-01 | 3.200 | 3.250 | 3.180 | 3.190 | 3.190 | 4,327,572 |
| 2022-10-31 | 3.200 | 3.590 | 3.180 | 3.250 | 3.250 | 4,622,500 |
| 2022-10-28 | 3.150 | 3.260 | 3.080 | 3.260 | 3.260 | 5,814,048 |
| 2022-10-27 | 3.250 | 3.280 | 3.190 | 3.210 | 3.210 | 3,830,006 |
| 2022-10-26 | 3.200 | 3.280 | 3.100 | 3.220 | 3.220 | 14,248,530 |
| 2022-10-25 | 3.200 | 3.250 | 3.120 | 3.250 | 3.250 | 8,520,054 |
| 2022-10-24 | 3.200 | 3.250 | 3.100 | 3.250 | 3.250 | 4,572,000 |
| 2022-10-21 | 3.250 | 3.350 | 3.250 | 3.250 | 3.250 | 3,982,060 |
| 2022-10-20 | 3.250 | 3.430 | 3.220 | 3.330 | 3.330 | 4,987,000 |
| 2022-10-19 | 3.310 | 3.510 | 3.290 | 3.310 | 3.310 | 4,560,000 |
| 2022-10-18 | 3.300 | 3.480 | 3.150 | 3.470 | 3.470 | 12,626,100 |
| 2022-10-17 | 3.710 | 3.710 | 3.330 | 3.360 | 3.360 | 4,278,028 |
| 2022-10-14 | 3.470 | 3.670 | 3.470 | 3.560 | 3.560 | 3,510,267 |
| 2022-10-13 | 3.500 | 3.650 | 3.490 | 3.510 | 3.510 | 3,931,000 |
| 2022-10-12 | 3.650 | 3.680 | 3.510 | 3.570 | 3.570 | 7,269,000 |
| 2022-10-11 | 3.560 | 3.800 | 3.550 | 3.650 | 3.650 | 4,170,000 |
| 2022-10-10 | 3.410 | 3.720 | 3.410 | 3.720 | 3.720 | 6,674,524 |
| 2022-10-07 | 3.550 | 3.850 | 3.440 | 3.500 | 3.500 | 5,244,000 |
| 2022-10-06 | 3.430 | 3.670 | 3.430 | 3.670 | 3.670 | 4,619,096 |
| 2022-10-05 | 3.700 | 3.890 | 3.520 | 3.570 | 3.570 | 13,233,040 |
| 2022-10-03 | 3.840 | 3.940 | 3.700 | 3.820 | 3.820 | 4,150,012 |
| 2022-09-30 | 4.030 | 4.030 | 3.920 | 4.000 | 4.000 | 5,115,000 |
| 2022-09-29 | 3.760 | 4.000 | 3.760 | 4.000 | 4.000 | 5,431,738 |
| 2022-09-28 | 3.720 | 3.900 | 3.720 | 3.760 | 3.760 | 3,263,660 |
| 2022-09-27 | 3.780 | 3.900 | 3.770 | 3.850 | 3.850 | 4,456,060 |
| 2022-09-26 | 3.630 | 3.890 | 3.630 | 3.880 | 3.880 | 3,892,000 |
| 2022-09-23 | 3.610 | 3.820 | 3.560 | 3.780 | 3.780 | 3,611,500 |
| 2022-09-22 | 3.300 | 3.790 | 3.200 | 3.770 | 3.770 | 5,042,000 |
| 2022-09-21 | 3.150 | 3.510 | 3.150 | 3.480 | 3.480 | 6,818,695 |
| 2022-09-20 | 3.180 | 3.330 | 3.090 | 3.290 | 3.290 | 5,835,000 |
| 2022-09-19 | 3.160 | 3.290 | 3.120 | 3.290 | 3.290 | 4,537,515 |
| 2022-09-16 | 3.120 | 3.460 | 3.090 | 3.260 | 3.260 | 5,571,631 |
| 2022-09-15 | 3.310 | 3.310 | 3.190 | 3.250 | 3.250 | 3,283,500 |
| 2022-09-14 | 3.430 | 3.430 | 3.300 | 3.310 | 3.310 | 2,865,974 |
| 2022-09-13 | 3.500 | 3.510 | 3.430 | 3.430 | 3.430 | 1,772,000 |
| 2022-09-09 | 3.500 | 3.550 | 3.450 | 3.510 | 3.510 | 4,868,500 |
| 2022-09-08 | 3.470 | 3.540 | 3.450 | 3.500 | 3.500 | 3,467,000 |
| 2022-09-07 | 3.460 | 3.480 | 3.430 | 3.470 | 3.470 | 3,193,240 |
| 2022-09-06 | 3.480 | 3.480 | 3.380 | 3.470 | 3.470 | 2,568,794 |
| 2022-09-05 | 3.480 | 3.500 | 3.400 | 3.470 | 3.470 | 3,356,512 |
| 2022-09-02 | 3.460 | 3.480 | 3.390 | 3.460 | 3.460 | 8,514,000 |
| 2022-09-01 | 3.470 | 3.540 | 3.400 | 3.450 | 3.450 | 4,498,000 |
| 2022-08-31 | 3.400 | 3.470 | 3.200 | 3.450 | 3.450 | 6,968,000 |
| 2022-08-30 | 3.250 | 3.330 | 3.100 | 3.330 | 3.330 | 4,533,000 |
| 2022-08-29 | 2.950 | 3.190 | 2.950 | 3.100 | 3.100 | 2,974,000 |
| 2022-08-26 | 3.070 | 3.070 | 2.890 | 3.040 | 3.040 | 12,014,500 |
| 2022-08-25 | 3.160 | 3.280 | 3.040 | 3.070 | 3.070 | 2,110,500 |
| 2022-08-24 | 3.310 | 3.310 | 3.020 | 3.160 | 3.160 | 2,586,000 |
| 2022-08-23 | 3.270 | 3.330 | 3.200 | 3.200 | 3.200 | 910,000 |
| 2022-08-22 | 3.510 | 3.530 | 3.300 | 3.300 | 3.300 | 3,315,012 |
| 2022-08-19 | 3.680 | 3.740 | 3.510 | 3.510 | 3.510 | 2,729,000 |
| 2022-08-18 | 3.730 | 3.740 | 3.560 | 3.610 | 3.610 | 4,414,000 |
| 2022-08-17 | 3.800 | 3.850 | 3.600 | 3.740 | 3.740 | 4,434,620 |
| 2022-08-16 | 3.690 | 3.980 | 3.680 | 3.750 | 3.750 | 1,662,000 |
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.