China Innovative Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.470	0.470	0.450	0.465	0.465	4,281,000
2026-07-28	0.470	0.475	0.455	0.465	0.465	2,997,000
2026-07-27	0.480	0.490	0.465	0.465	0.465	4,043,120
2026-07-24	0.480	0.485	0.470	0.480	0.480	2,336,000
2026-07-23	0.485	0.500	0.480	0.485	0.485	2,723,000
2026-07-22	0.520	0.520	0.475	0.475	0.475	6,436,000
2026-07-21	0.480	0.510	0.460	0.500	0.500	7,337,000
2026-07-20	0.500	0.540	0.475	0.480	0.480	8,382,000
2026-07-17	0.580	0.600	0.495	0.500	0.500	15,783,000
2026-07-16	0.530	0.590	0.485	0.570	0.570	16,481,861
2026-07-15	0.485	0.520	0.480	0.490	0.490	11,275,000
2026-07-14	0.470	0.480	0.455	0.475	0.475	6,819,000
2026-07-13	0.460	0.480	0.435	0.470	0.470	11,706,000
2026-07-10	0.485	0.485	0.450	0.450	0.450	8,288,000
2026-07-09	0.475	0.510	0.455	0.480	0.480	11,446,000
2026-07-08	0.440	0.500	0.440	0.465	0.465	11,239,000
2026-07-07	0.475	0.475	0.440	0.450	0.450	12,017,000
2026-07-06	0.485	0.490	0.465	0.470	0.470	7,647,000
2026-07-03	0.490	0.520	0.465	0.485	0.485	16,287,000
2026-07-02	0.550	0.550	0.490	0.495	0.495	7,578,000
2026-06-30	0.530	0.580	0.520	0.520	0.520	10,846,000
2026-06-29	0.500	0.530	0.490	0.500	0.500	8,122,222
2026-06-26	0.550	0.550	0.480	0.495	0.495	33,344,102
2026-06-25	0.580	0.600	0.520	0.560	0.560	14,550,000
2026-06-24	0.630	0.660	0.560	0.580	0.580	14,054,000
2026-06-23	0.660	0.670	0.610	0.650	0.650	9,107,000
2026-06-22	0.690	0.690	0.620	0.650	0.650	9,413,000
2026-06-18	0.750	0.750	0.660	0.680	0.680	12,721,000
2026-06-17	0.760	0.780	0.720	0.730	0.730	3,644,000
2026-06-16	0.800	0.800	0.750	0.760	0.760	2,508,000
2026-06-15	0.780	0.820	0.760	0.770	0.770	5,298,000
2026-06-12	0.770	0.790	0.750	0.770	0.770	4,102,000
2026-06-11	0.760	0.770	0.720	0.770	0.770	4,213,000
2026-06-10	0.800	0.810	0.740	0.760	0.760	8,940,000
2026-06-09	0.800	0.820	0.770	0.790	0.790	3,462,024
2026-06-08	0.870	0.870	0.780	0.780	0.780	10,426,000
2026-06-05	0.910	0.910	0.850	0.860	0.860	5,294,000
2026-06-04	0.980	0.980	0.860	0.880	0.880	8,605,048
2026-06-03	0.920	0.990	0.870	0.970	0.970	10,704,040
2026-06-02	0.880	0.930	0.830	0.900	0.900	6,465,000
2026-06-01	0.860	0.910	0.850	0.850	0.850	6,535,000
2026-05-29	0.830	0.860	0.780	0.840	0.840	10,826,500
2026-05-28	0.800	0.860	0.760	0.810	0.810	17,433,000
2026-05-27	0.900	0.900	0.760	0.770	0.770	30,752,000
2026-05-26	1.030	1.050	0.890	0.900	0.900	27,961,180
2026-05-22	1.450	1.450	0.900	1.030	1.030	65,683,203
2026-05-21	1.170	1.170	1.170	1.170	1.170	0
2026-05-20	1.170	1.170	1.170	1.170	1.170	0
2026-05-19	1.170	1.170	1.170	1.170	1.170	0
2026-05-18	1.170	1.170	1.170	1.170	1.170	0
2026-05-15	1.170	1.170	1.170	1.170	1.170	0
2026-05-14	1.170	1.170	1.170	1.170	1.170	0
2026-05-13	1.200	1.210	1.160	1.170	1.170	11,518,000
2026-05-12	1.250	1.270	1.200	1.200	1.200	5,514,000
2026-05-11	1.280	1.280	1.240	1.240	1.240	5,066,000
2026-05-08	1.240	1.280	1.240	1.260	1.260	4,959,000
2026-05-07	1.240	1.300	1.240	1.240	1.240	4,178,000
2026-05-06	1.250	1.290	1.230	1.270	1.270	7,781,000
2026-05-05	1.310	1.310	1.240	1.240	1.240	5,367,006
2026-05-04	1.350	1.410	1.280	1.280	1.280	10,881,000

← NewerPage 2 of 3 · 124 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.