China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.650 | 1.710 | 1.600 | 1.630 | 1.630 | 10,899,830 |
| 2026-01-27 | 1.680 | 1.680 | 1.620 | 1.630 | 1.630 | 8,264,000 |
| 2026-01-26 | 1.700 | 1.700 | 1.640 | 1.660 | 1.660 | 8,012,000 |
| 2026-01-23 | 1.710 | 1.710 | 1.650 | 1.690 | 1.690 | 6,438,000 |
| 2026-01-22 | 1.710 | 1.710 | 1.640 | 1.690 | 1.690 | 6,934,000 |
| 2026-01-21 | 1.800 | 1.800 | 1.680 | 1.690 | 1.690 | 18,271,010 |
| 2026-01-20 | 1.760 | 1.830 | 1.740 | 1.820 | 1.820 | 12,734,000 |
| 2026-01-19 | 1.780 | 1.830 | 1.720 | 1.730 | 1.730 | 15,490,000 |
| 2026-01-16 | 1.830 | 1.900 | 1.750 | 1.760 | 1.760 | 27,617,000 |
| 2026-01-15 | 1.990 | 2.060 | 1.780 | 1.790 | 1.790 | 38,756,000 |
| 2026-01-14 | 1.740 | 2.020 | 1.730 | 1.970 | 1.970 | 51,611,000 |
| 2026-01-13 | 1.690 | 1.750 | 1.680 | 1.720 | 1.720 | 14,563,000 |
| 2026-01-12 | 1.710 | 1.780 | 1.640 | 1.670 | 1.670 | 18,731,000 |
| 2026-01-09 | 1.810 | 1.880 | 1.700 | 1.700 | 1.700 | 23,835,000 |
| 2026-01-08 | 1.690 | 1.880 | 1.650 | 1.780 | 1.780 | 37,471,000 |
| 2026-01-07 | 1.410 | 1.770 | 1.410 | 1.740 | 1.740 | 55,775,000 |
| 2026-01-06 | 1.370 | 1.390 | 1.350 | 1.390 | 1.390 | 21,269,000 |
| 2026-01-05 | 1.400 | 1.430 | 1.360 | 1.370 | 1.370 | 8,948,000 |
| 2026-01-02 | 1.360 | 1.430 | 1.340 | 1.420 | 1.420 | 6,640,350 |
| 2025-12-31 | 1.370 | 1.380 | 1.330 | 1.360 | 1.360 | 6,801,000 |
| 2025-12-30 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 10,435,130 |
| 2025-12-29 | 1.420 | 1.440 | 1.380 | 1.390 | 1.390 | 12,598,000 |
| 2025-12-24 | 1.450 | 1.470 | 1.420 | 1.420 | 1.420 | 4,714,280 |
| 2025-12-23 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 6,975,000 |
| 2025-12-22 | 1.460 | 1.520 | 1.460 | 1.490 | 1.490 | 9,111,000 |
| 2025-12-19 | 1.480 | 1.510 | 1.460 | 1.460 | 1.460 | 12,542,540 |
| 2025-12-18 | 1.510 | 1.550 | 1.470 | 1.470 | 1.470 | 12,219,020 |
| 2025-12-17 | 1.590 | 1.600 | 1.500 | 1.510 | 1.510 | 13,852,480 |
| 2025-12-16 | 1.590 | 1.600 | 1.530 | 1.590 | 1.590 | 7,953,012 |
| 2025-12-15 | 1.630 | 1.630 | 1.570 | 1.580 | 1.580 | 5,978,000 |
| 2025-12-12 | 1.610 | 1.640 | 1.600 | 1.630 | 1.630 | 4,958,060 |
| 2025-12-11 | 1.700 | 1.710 | 1.600 | 1.610 | 1.610 | 12,519,000 |
| 2025-12-10 | 1.650 | 1.710 | 1.630 | 1.680 | 1.680 | 11,160,600 |
| 2025-12-09 | 1.680 | 1.750 | 1.630 | 1.630 | 1.630 | 15,269,633 |
| 2025-12-08 | 1.640 | 1.730 | 1.630 | 1.680 | 1.680 | 13,264,000 |
| 2025-12-05 | 1.560 | 1.690 | 1.540 | 1.640 | 1.640 | 20,835,000 |
| 2025-12-04 | 1.540 | 1.610 | 1.500 | 1.600 | 1.600 | 15,542,024 |
| 2025-12-03 | 1.620 | 1.650 | 1.460 | 1.530 | 1.530 | 46,450,000 |
| 2025-12-02 | 1.650 | 1.690 | 1.610 | 1.620 | 1.620 | 11,502,122 |
| 2025-12-01 | 1.680 | 1.720 | 1.650 | 1.650 | 1.650 | 9,454,003 |
| 2025-11-28 | 1.740 | 1.740 | 1.680 | 1.680 | 1.680 | 9,942,060 |
| 2025-11-27 | 1.750 | 1.830 | 1.710 | 1.730 | 1.730 | 18,184,000 |
| 2025-11-26 | 1.730 | 1.760 | 1.700 | 1.750 | 1.750 | 13,001,000 |
| 2025-11-25 | 1.710 | 1.800 | 1.700 | 1.720 | 1.720 | 11,816,000 |
| 2025-11-24 | 1.800 | 1.830 | 1.710 | 1.710 | 1.710 | 8,380,000 |
| 2025-11-21 | 1.810 | 1.830 | 1.720 | 1.770 | 1.770 | 8,687,000 |
| 2025-11-20 | 1.820 | 1.900 | 1.810 | 1.820 | 1.820 | 15,308,066 |
| 2025-11-19 | 1.790 | 1.850 | 1.740 | 1.830 | 1.830 | 15,258,000 |
| 2025-11-18 | 1.710 | 1.840 | 1.670 | 1.780 | 1.780 | 25,641,410 |
| 2025-11-17 | 1.920 | 1.920 | 1.550 | 1.760 | 1.760 | 94,618,500 |
| 2025-11-14 | 1.870 | 1.920 | 1.790 | 1.920 | 1.920 | 23,297,900 |
| 2025-11-13 | 1.820 | 1.880 | 1.770 | 1.880 | 1.880 | 13,653,000 |
| 2025-11-12 | 1.810 | 1.880 | 1.800 | 1.820 | 1.820 | 11,003,000 |
| 2025-11-11 | 1.890 | 1.910 | 1.800 | 1.810 | 1.810 | 13,592,030 |
| 2025-11-10 | 1.800 | 1.910 | 1.780 | 1.890 | 1.890 | 12,686,445 |
| 2025-11-07 | 1.940 | 1.940 | 1.770 | 1.800 | 1.800 | 31,055,000 |
| 2025-11-06 | 1.950 | 1.970 | 1.900 | 1.940 | 1.940 | 21,685,000 |
| 2025-11-05 | 1.960 | 2.010 | 1.920 | 1.940 | 1.940 | 14,248,000 |
| 2025-11-04 | 2.010 | 2.030 | 1.880 | 2.030 | 2.030 | 27,814,000 |
| 2025-11-03 | 2.100 | 2.100 | 2.000 | 2.030 | 2.030 | 12,284,970 |
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.