China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.240 | 1.440 | 1.240 | 1.310 | 1.310 | 19,555,000 |
| 2026-04-29 | 1.230 | 1.280 | 1.230 | 1.270 | 1.270 | 4,177,012 |
| 2026-04-28 | 1.270 | 1.270 | 1.220 | 1.230 | 1.230 | 4,336,000 |
| 2026-04-27 | 1.280 | 1.280 | 1.220 | 1.260 | 1.260 | 3,619,000 |
| 2026-04-24 | 1.210 | 1.280 | 1.170 | 1.270 | 1.270 | 8,779,003 |
| 2026-04-23 | 1.230 | 1.230 | 1.170 | 1.210 | 1.210 | 7,714,000 |
| 2026-04-22 | 1.260 | 1.290 | 1.200 | 1.220 | 1.220 | 11,270,020 |
| 2026-04-21 | 1.310 | 1.310 | 1.240 | 1.260 | 1.260 | 11,499,030 |
| 2026-04-20 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 5,770,000 |
| 2026-04-17 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 5,431,000 |
| 2026-04-16 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 3,820,000 |
| 2026-04-15 | 1.320 | 1.340 | 1.300 | 1.310 | 1.310 | 2,212,011 |
| 2026-04-14 | 1.340 | 1.340 | 1.280 | 1.310 | 1.310 | 6,082,000 |
| 2026-04-13 | 1.380 | 1.380 | 1.290 | 1.300 | 1.300 | 11,395,000 |
| 2026-04-10 | 1.440 | 1.450 | 1.360 | 1.360 | 1.360 | 6,275,000 |
| 2026-04-09 | 1.430 | 1.450 | 1.390 | 1.390 | 1.390 | 2,961,084 |
| 2026-04-08 | 1.350 | 1.470 | 1.350 | 1.430 | 1.430 | 14,102,010 |
| 2026-04-02 | 1.390 | 1.390 | 1.320 | 1.330 | 1.330 | 5,930,000 |
| 2026-04-01 | 1.370 | 1.400 | 1.360 | 1.370 | 1.370 | 9,205,000 |
| 2026-03-31 | 1.380 | 1.390 | 1.330 | 1.330 | 1.330 | 7,504,000 |
| 2026-03-30 | 1.430 | 1.430 | 1.340 | 1.390 | 1.390 | 9,384,000 |
| 2026-03-27 | 1.470 | 1.480 | 1.430 | 1.440 | 1.440 | 3,826,000 |
| 2026-03-26 | 1.480 | 1.480 | 1.420 | 1.470 | 1.470 | 3,804,000 |
| 2026-03-25 | 1.470 | 1.500 | 1.420 | 1.480 | 1.480 | 6,160,000 |
| 2026-03-24 | 1.440 | 1.490 | 1.400 | 1.470 | 1.470 | 6,532,000 |
| 2026-03-23 | 1.400 | 1.430 | 1.360 | 1.430 | 1.430 | 11,094,000 |
| 2026-03-20 | 1.420 | 1.490 | 1.310 | 1.420 | 1.420 | 26,714,680 |
| 2026-03-19 | 1.570 | 1.570 | 1.400 | 1.410 | 1.410 | 23,873,000 |
| 2026-03-18 | 1.570 | 1.570 | 1.530 | 1.560 | 1.560 | 2,930,024 |
| 2026-03-17 | 1.590 | 1.590 | 1.540 | 1.540 | 1.540 | 8,162,071 |
| 2026-03-16 | 1.530 | 1.590 | 1.520 | 1.590 | 1.590 | 6,632,006 |
| 2026-03-13 | 1.590 | 1.610 | 1.530 | 1.530 | 1.530 | 11,708,000 |
| 2026-03-12 | 1.660 | 1.660 | 1.550 | 1.590 | 1.590 | 8,551,000 |
| 2026-03-11 | 1.580 | 1.650 | 1.570 | 1.640 | 1.640 | 9,302,013 |
| 2026-03-10 | 1.560 | 1.580 | 1.520 | 1.570 | 1.570 | 4,891,000 |
| 2026-03-09 | 1.570 | 1.600 | 1.480 | 1.560 | 1.560 | 11,434,000 |
| 2026-03-06 | 1.560 | 1.630 | 1.530 | 1.580 | 1.580 | 6,421,000 |
| 2026-03-05 | 1.530 | 1.550 | 1.500 | 1.500 | 1.500 | 4,579,108 |
| 2026-03-04 | 1.570 | 1.570 | 1.480 | 1.510 | 1.510 | 5,880,120 |
| 2026-03-03 | 1.550 | 1.570 | 1.480 | 1.540 | 1.540 | 11,305,000 |
| 2026-03-02 | 1.630 | 1.630 | 1.530 | 1.550 | 1.550 | 8,573,000 |
| 2026-02-27 | 1.700 | 1.700 | 1.630 | 1.650 | 1.650 | 3,739,000 |
| 2026-02-26 | 1.640 | 1.720 | 1.640 | 1.670 | 1.670 | 4,785,500 |
| 2026-02-25 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 4,699,000 |
| 2026-02-24 | 1.770 | 1.770 | 1.650 | 1.660 | 1.660 | 7,878,000 |
| 2026-02-23 | 1.720 | 1.760 | 1.710 | 1.760 | 1.760 | 5,321,000 |
| 2026-02-20 | 1.820 | 1.820 | 1.710 | 1.720 | 1.720 | 5,470,000 |
| 2026-02-16 | 1.770 | 1.820 | 1.740 | 1.780 | 1.780 | 4,048,006 |
| 2026-02-13 | 1.720 | 1.800 | 1.670 | 1.760 | 1.760 | 11,901,120 |
| 2026-02-12 | 1.670 | 1.760 | 1.650 | 1.720 | 1.720 | 14,118,300 |
| 2026-02-11 | 1.630 | 1.670 | 1.600 | 1.670 | 1.670 | 8,979,000 |
| 2026-02-10 | 1.570 | 1.690 | 1.540 | 1.610 | 1.610 | 10,027,000 |
| 2026-02-09 | 1.520 | 1.560 | 1.520 | 1.550 | 1.550 | 4,501,000 |
| 2026-02-06 | 1.510 | 1.560 | 1.440 | 1.490 | 1.490 | 7,550,000 |
| 2026-02-05 | 1.460 | 1.530 | 1.430 | 1.510 | 1.510 | 5,627,000 |
| 2026-02-04 | 1.570 | 1.570 | 1.450 | 1.460 | 1.460 | 10,462,160 |
| 2026-02-03 | 1.520 | 1.570 | 1.490 | 1.560 | 1.560 | 5,813,000 |
| 2026-02-02 | 1.590 | 1.590 | 1.480 | 1.510 | 1.510 | 9,400,000 |
| 2026-01-30 | 1.590 | 1.590 | 1.540 | 1.580 | 1.580 | 10,548,800 |
| 2026-01-29 | 1.640 | 1.640 | 1.560 | 1.580 | 1.580 | 9,776,000 |
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.