China Innovative Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	0.870	0.880	0.860	0.870	3.480	4,561,500
2022-05-17	0.880	0.890	0.860	0.870	3.480	5,741,933
2022-05-16	0.890	0.910	0.870	0.890	3.560	4,978,500
2022-05-13	0.880	0.890	0.860	0.880	3.520	5,101,500
2022-05-12	0.890	0.890	0.860	0.860	3.440	4,245,000
2022-05-11	0.910	0.910	0.880	0.880	3.520	5,335,500
2022-05-10	0.880	0.900	0.850	0.900	3.600	6,664,553
2022-05-06	0.920	0.920	0.880	0.900	3.600	5,787,000
2022-05-05	0.930	0.930	0.880	0.930	3.720	5,559,000
2022-05-04	0.940	0.940	0.920	0.930	3.720	4,237,525
2022-05-03	0.940	0.940	0.920	0.940	3.760	6,156,938
2022-04-29	0.900	0.980	0.890	0.940	3.760	6,572,618
2022-04-28	0.890	0.930	0.870	0.890	3.560	8,992,502
2022-04-27	0.880	0.900	0.860	0.900	3.600	8,825,500
2022-04-26	0.880	0.900	0.840	0.890	3.560	12,255,002
2022-04-25	0.860	0.880	0.850	0.870	3.480	7,761,000
2022-04-22	0.870	0.880	0.840	0.880	3.520	7,663,500
2022-04-21	0.880	0.880	0.840	0.870	3.480	8,490,060
2022-04-20	0.860	0.880	0.840	0.870	3.480	3,094,510
2022-04-19	0.890	0.890	0.860	0.860	3.440	5,728,500
2022-04-14	0.870	0.900	0.860	0.900	3.600	8,193,000
2022-04-13	0.870	0.920	0.840	0.880	3.520	5,863,510
2022-04-12	0.840	0.880	0.840	0.870	3.480	16,062,035
2022-04-11	0.880	0.890	0.850	0.860	3.440	7,591,560
2022-04-08	0.890	0.900	0.880	0.880	3.520	8,020,500
2022-04-07	0.850	0.910	0.850	0.900	3.600	5,661,000
2022-04-06	0.870	0.900	0.860	0.880	3.520	7,015,500
2022-04-04	0.870	0.890	0.850	0.890	3.560	7,356,000
2022-04-01	0.840	0.930	0.830	0.880	3.520	96,811,047
2022-03-31	0.840	0.850	0.810	0.840	3.360	5,505,038
2022-03-30	0.860	0.870	0.840	0.840	3.360	3,079,800
2022-03-29	0.840	0.880	0.840	0.860	3.440	3,306,000
2022-03-28	0.810	0.850	0.800	0.840	3.360	5,983,500
2022-03-25	0.800	0.810	0.770	0.800	3.200	4,759,518
2022-03-24	0.800	0.810	0.790	0.800	3.200	3,745,500
2022-03-23	0.790	0.820	0.790	0.800	3.200	3,702,000
2022-03-22	0.800	0.840	0.790	0.790	3.160	6,745,500
2022-03-21	0.830	0.830	0.800	0.800	3.200	8,230,500
2022-03-18	0.820	0.850	0.800	0.840	3.360	8,566,500
2022-03-17	0.760	0.820	0.750	0.820	3.280	18,291,016
2022-03-16	0.770	0.790	0.730	0.750	3.000	8,208,000
2022-03-15	0.830	0.840	0.720	0.790	3.160	7,539,918
2022-03-04	0.790	0.820	0.770	0.810	3.240	5,379,000
2022-03-03	0.780	0.820	0.780	0.790	3.160	4,950,000
2022-03-02	0.770	0.820	0.770	0.790	3.160	12,738,000
2022-03-01	0.810	0.810	0.780	0.790	3.160	5,652,600
2022-02-28	0.790	0.820	0.780	0.790	3.160	10,163,125
2022-02-25	0.790	0.850	0.680	0.820	3.280	19,017,000
2022-02-24	0.800	0.810	0.770	0.810	3.240	5,589,550
2022-02-23	0.840	0.860	0.790	0.800	3.200	4,613,500
2022-02-22	0.820	0.850	0.810	0.840	3.360	8,952,000
2022-02-21	0.880	0.900	0.830	0.830	3.320	9,071,420
2022-02-18	0.840	0.890	0.810	0.880	3.520	15,681,498
2022-02-17	0.820	0.850	0.810	0.830	3.320	6,062,717
2022-02-16	0.810	0.850	0.810	0.820	3.280	3,148,500
2022-02-15	0.830	0.850	0.820	0.830	3.320	2,670,108
2022-02-14	0.840	0.860	0.830	0.830	3.320	3,241,500
2022-02-11	0.820	0.850	0.810	0.850	3.400	4,027,200
2022-02-10	0.760	0.840	0.760	0.820	3.280	4,152,000
2022-02-09	0.770	0.820	0.770	0.770	3.080	3,780,460

← NewerPage 19 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.