China Innovative Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	0.730	0.800	0.730	0.770	3.080	5,134,500
2022-02-07	0.720	0.770	0.710	0.740	2.960	3,180,450
2022-02-04	0.720	0.740	0.680	0.740	2.960	3,859,570
2022-01-31	0.680	0.720	0.680	0.720	2.880	2,787,000
2022-01-28	0.690	0.710	0.650	0.680	2.720	5,673,000
2022-01-27	0.700	0.720	0.670	0.700	2.800	5,964,000
2022-01-26	0.710	0.740	0.700	0.710	2.840	5,163,000
2022-01-25	0.730	0.750	0.710	0.720	2.880	5,133,130
2022-01-24	0.680	0.800	0.680	0.740	2.960	4,234,500
2022-01-21	0.710	0.740	0.700	0.700	2.800	2,994,025
2022-01-20	0.710	0.780	0.690	0.730	2.920	1,498,500
2022-01-19	0.690	0.710	0.680	0.690	2.760	2,928,010
2022-01-18	0.720	0.730	0.680	0.690	2.760	2,901,000
2022-01-17	0.720	0.740	0.700	0.710	2.840	1,669,800
2022-01-14	0.720	0.750	0.710	0.740	2.960	2,167,512
2022-01-13	0.710	0.800	0.710	0.750	3.000	1,449,026
2022-01-12	0.720	0.760	0.700	0.740	2.960	4,036,048
2022-01-11	0.760	0.770	0.730	0.750	3.000	1,032,024
2022-01-10	0.680	0.770	0.680	0.750	3.000	1,996,416
2022-01-07	0.720	0.740	0.690	0.700	2.800	3,817,383
2022-01-06	0.750	0.770	0.680	0.720	2.880	3,358,008
2022-01-05	0.760	0.790	0.740	0.750	3.000	2,673,000
2022-01-04	0.780	0.800	0.730	0.760	3.040	2,362,506
2022-01-03	0.800	0.830	0.770	0.770	3.080	5,801,515
2021-12-31	0.820	0.850	0.760	0.800	3.200	2,997,015
2021-12-30	0.840	0.880	0.820	0.830	3.320	1,632,000
2021-12-29	0.890	0.900	0.830	0.860	3.440	8,095,503
2021-12-28	0.810	0.930	0.810	0.910	3.640	14,466,095
2021-12-24	0.850	0.870	0.800	0.840	3.360	2,559,000
2021-12-23	0.870	0.890	0.840	0.860	3.440	3,529,548
2021-12-22	0.900	0.900	0.820	0.870	3.480	9,170,825
2021-12-21	0.870	0.910	0.600	0.870	3.480	17,806,151
2021-12-20	0.780	0.910	0.770	0.860	3.440	25,077,500
2021-12-17	0.750	0.800	0.740	0.780	3.120	3,187,500
2021-12-16	0.740	0.770	0.720	0.760	3.040	4,314,875
2021-12-15	0.750	0.780	0.730	0.740	2.960	3,917,375
2021-12-14	0.760	0.760	0.730	0.760	3.040	4,057,500
2021-12-13	0.720	0.780	0.720	0.760	3.040	3,534,053
2021-12-10	0.730	0.740	0.710	0.730	2.920	4,216,500
2021-12-09	0.750	0.800	0.730	0.730	2.920	5,855,583
2021-12-08	0.740	0.750	0.720	0.750	3.000	4,685,583
2021-12-07	0.760	0.760	0.700	0.760	3.040	15,687,000
2021-12-06	0.780	0.780	0.740	0.770	3.080	4,240,072
2021-12-03	0.770	0.790	0.730	0.780	3.120	5,575,608
2021-12-02	0.760	0.790	0.760	0.770	3.080	4,538,035
2021-12-01	0.780	0.790	0.760	0.760	3.040	8,278,500
2021-11-30	0.790	0.800	0.770	0.790	3.160	4,077,000
2021-11-29	0.780	0.810	0.770	0.790	3.160	3,960,000
2021-11-26	0.800	0.820	0.770	0.770	3.080	5,407,500
2021-11-25	0.780	0.820	0.750	0.810	3.240	8,086,500
2021-11-24	0.640	0.790	0.640	0.790	3.160	19,417,801
2021-11-23	0.570	0.600	0.490	0.560	2.240	14,419,500
2021-11-22	0.570	0.620	0.560	0.560	2.240	3,787,500
2021-11-19	0.640	0.700	0.560	0.570	2.280	8,788,500
2021-11-18	0.630	0.720	0.600	0.640	2.560	12,745,200
2021-11-17	0.600	0.630	0.600	0.620	2.480	1,421,623
2021-11-16	0.560	0.610	0.560	0.600	2.400	853,119
2021-11-15	0.550	0.570	0.540	0.550	2.200	453,004
2021-11-12	0.560	0.560	0.540	0.550	2.200	295,503
2021-11-11	0.560	0.560	0.540	0.550	2.200	474,000

← NewerPage 20 of 21 · 1,212 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.