China Innovative Finance Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	3.810	3.860	3.610	3.690	3.690	2,352,500
2022-08-12	3.400	3.790	3.290	3.750	3.750	5,153,926
2022-08-11	3.420	3.420	3.300	3.350	3.350	2,952,001
2022-08-10	3.380	3.400	3.200	3.390	3.390	7,014,000
2022-08-09	3.200	3.390	3.060	3.380	3.380	8,907,036
2022-08-08	3.250	3.270	3.100	3.240	3.240	10,114,200
2022-08-05	3.300	3.300	3.200	3.240	3.240	3,262,509
2022-08-04	3.300	3.300	3.200	3.210	3.210	3,220,504
2022-08-03	3.320	3.320	3.100	3.210	3.210	4,633,500
2022-08-02	3.270	3.350	3.190	3.250	3.250	1,965,524
2022-08-01	3.390	3.410	3.200	3.300	3.300	6,747,048
2022-07-28	0.870	0.870	0.840	0.840	3.360	5,887,638
2022-07-27	0.860	0.860	0.840	0.850	3.400	3,688,500
2022-07-26	0.850	0.870	0.840	0.860	3.440	6,581,880
2022-07-25	0.880	0.880	0.840	0.840	3.360	19,935,061
2022-07-22	0.870	0.870	0.860	0.860	3.440	5,587,500
2022-07-21	0.860	0.880	0.850	0.870	3.480	13,840,500
2022-07-20	0.830	0.870	0.820	0.860	3.440	6,135,072
2022-07-19	0.830	0.850	0.820	0.820	3.280	5,277,000
2022-07-18	0.840	0.850	0.780	0.840	3.360	6,189,035
2022-07-15	0.850	0.850	0.810	0.830	3.320	2,629,500
2022-07-14	0.830	0.830	0.800	0.830	3.320	5,937,000
2022-07-13	0.840	0.840	0.800	0.820	3.280	3,105,068
2022-07-12	0.800	0.820	0.790	0.820	3.280	3,241,500
2022-07-11	0.830	0.830	0.790	0.810	3.240	3,771,000
2022-07-08	0.850	0.850	0.830	0.830	3.320	11,268,000
2022-07-07	0.850	0.860	0.840	0.850	3.400	5,404,503
2022-07-06	0.850	0.860	0.840	0.850	3.400	2,185,500
2022-07-05	0.860	0.860	0.840	0.840	3.360	6,268,625
2022-07-04	0.860	0.870	0.850	0.870	3.480	6,496,500
2022-06-30	0.870	0.870	0.860	0.870	3.480	3,202,815
2022-06-29	0.870	0.880	0.860	0.870	3.480	2,892,000
2022-06-28	0.870	0.880	0.860	0.870	3.480	2,929,523
2022-06-27	0.880	0.890	0.860	0.860	3.440	5,628,035
2022-06-24	0.870	0.880	0.860	0.880	3.520	5,932,943
2022-06-23	0.880	0.880	0.860	0.860	3.440	4,032,005
2022-06-22	0.850	0.880	0.850	0.870	3.480	5,044,500
2022-06-21	0.860	0.880	0.850	0.850	3.400	3,717,010
2022-06-20	0.870	0.870	0.850	0.850	3.400	3,036,000
2022-06-17	0.850	0.880	0.830	0.850	3.400	6,388,500
2022-06-16	0.870	0.870	0.840	0.870	3.480	4,083,000
2022-06-15	0.860	0.880	0.830	0.860	3.440	5,589,000
2022-06-14	0.870	0.880	0.860	0.860	3.440	3,300,925
2022-06-13	0.890	0.890	0.870	0.880	3.520	5,259,000
2022-06-10	0.880	0.890	0.870	0.890	3.560	4,069,500
2022-06-09	0.890	0.900	0.880	0.880	3.520	4,761,103
2022-06-08	0.890	0.900	0.880	0.890	3.560	5,872,625
2022-06-07	0.900	0.900	0.880	0.900	3.600	6,246,035
2022-06-06	0.890	0.900	0.880	0.890	3.560	3,928,500
2022-06-02	0.890	0.900	0.880	0.890	3.560	3,954,000
2022-06-01	0.880	0.900	0.880	0.890	3.560	5,874,000
2022-05-31	0.900	0.910	0.860	0.860	3.440	6,217,500
2022-05-30	0.910	0.910	0.890	0.900	3.600	6,540,500
2022-05-27	0.920	0.920	0.890	0.900	3.600	4,940,005
2022-05-26	0.910	0.910	0.900	0.910	3.640	4,998,055
2022-05-25	0.900	0.940	0.900	0.900	3.600	9,607,500
2022-05-24	0.880	0.900	0.880	0.900	3.600	4,440,000
2022-05-23	0.890	0.920	0.880	0.880	3.520	5,358,000
2022-05-20	0.880	0.890	0.860	0.890	3.560	4,611,000
2022-05-19	0.860	0.870	0.810	0.870	3.480	4,225,500

← NewerPage 18 of 21 · 1,218 trading daysOlder →

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.