China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.160 | 2.180 | 2.030 | 2.060 | 2.060 | 19,468,000 |
| 2025-10-30 | 2.120 | 2.290 | 2.060 | 2.160 | 2.160 | 41,846,050 |
| 2025-10-28 | 1.900 | 2.090 | 1.880 | 2.090 | 2.090 | 46,828,582 |
| 2025-10-27 | 2.220 | 2.220 | 1.880 | 1.920 | 1.920 | 127,193,000 |
| 2025-10-24 | 2.320 | 2.520 | 2.310 | 2.360 | 2.360 | 353,215,541 |
| 2025-10-23 | 2.660 | 2.750 | 2.350 | 2.360 | 2.360 | 509,629,931 |
| 2025-10-22 | 2.590 | 2.930 | 2.270 | 2.660 | 2.660 | 905,412,027 |
| 2025-10-21 | 2.810 | 2.830 | 2.530 | 2.570 | 2.570 | 276,760,000 |
| 2025-10-20 | 2.850 | 2.920 | 2.780 | 2.800 | 2.800 | 105,947,000 |
| 2025-10-17 | 2.950 | 3.080 | 2.770 | 2.850 | 2.850 | 242,860,300 |
| 2025-10-16 | 3.150 | 3.160 | 2.930 | 2.970 | 2.970 | 226,667,624 |
| 2025-10-15 | 3.290 | 3.340 | 3.120 | 3.150 | 3.150 | 190,504,725 |
| 2025-10-14 | 3.340 | 3.420 | 3.200 | 3.260 | 3.260 | 201,327,175 |
| 2025-10-13 | 3.150 | 3.780 | 3.050 | 3.250 | 3.250 | 493,648,718 |
| 2025-10-10 | 3.650 | 3.690 | 3.190 | 3.290 | 3.290 | 380,161,162 |
| 2025-10-09 | 4.020 | 4.320 | 3.700 | 3.710 | 3.710 | 512,493,627 |
| 2025-10-08 | 4.630 | 4.640 | 4.460 | 4.620 | 4.620 | 7,706,200 |
| 2025-10-06 | 4.450 | 4.640 | 4.390 | 4.630 | 4.630 | 15,795,000 |
| 2025-10-03 | 4.500 | 4.500 | 4.340 | 4.420 | 4.420 | 7,906,961 |
| 2025-10-02 | 4.450 | 4.560 | 4.220 | 4.480 | 4.480 | 20,373,081 |
| 2025-09-30 | 4.520 | 4.540 | 4.320 | 4.450 | 4.450 | 194,020,522 |
| 2025-09-29 | 4.600 | 4.750 | 4.470 | 4.540 | 4.540 | 180,095,036 |
| 2025-09-26 | 4.850 | 4.930 | 4.330 | 4.570 | 4.570 | 485,653,781 |
| 2025-09-25 | 5.020 | 5.200 | 4.700 | 4.790 | 4.790 | 303,128,281 |
| 2025-09-24 | 5.590 | 5.960 | 4.550 | 5.010 | 5.010 | 1,132,664,100 |
| 2025-09-23 | 4.350 | 5.650 | 4.160 | 5.330 | 5.330 | 1,240,764,855 |
| 2025-09-22 | 3.860 | 4.480 | 3.630 | 4.360 | 4.360 | 1,177,402,820 |
| 2025-09-19 | 11.910 | 11.910 | 3.160 | 3.360 | 3.360 | 1,295,620,089 |
| 2025-09-18 | 14.950 | 14.950 | 13.700 | 14.010 | 14.010 | 7,114,001 |
| 2025-09-17 | 13.500 | 15.150 | 13.400 | 14.800 | 14.800 | 23,581,340 |
| 2025-09-16 | 16.610 | 16.650 | 11.650 | 12.610 | 12.610 | 24,558,619 |
| 2025-09-15 | 16.970 | 17.070 | 16.640 | 16.640 | 16.640 | 4,425,084 |
| 2025-09-12 | 17.000 | 17.250 | 16.960 | 17.030 | 17.030 | 4,320,839 |
| 2025-09-11 | 17.010 | 17.090 | 16.880 | 17.040 | 17.040 | 4,587,024 |
| 2025-09-10 | 17.300 | 17.500 | 16.600 | 17.040 | 17.040 | 5,019,000 |
| 2025-09-09 | 16.800 | 17.830 | 16.780 | 17.410 | 17.410 | 7,103,516 |
| 2025-09-08 | 16.700 | 16.970 | 16.670 | 16.900 | 16.900 | 4,389,182 |
| 2025-09-05 | 16.600 | 16.740 | 16.470 | 16.730 | 16.730 | 4,851,374 |
| 2025-09-04 | 16.880 | 16.990 | 16.640 | 16.640 | 16.640 | 4,222,024 |
| 2025-09-03 | 17.150 | 17.270 | 16.740 | 16.880 | 16.880 | 4,655,806 |
| 2025-09-02 | 17.050 | 17.340 | 16.980 | 17.240 | 17.240 | 6,011,017 |
| 2025-09-01 | 17.550 | 17.600 | 16.980 | 17.090 | 17.090 | 6,473,874 |
| 2025-08-29 | 17.840 | 18.150 | 17.400 | 17.650 | 17.650 | 6,189,200 |
| 2025-08-28 | 18.000 | 18.070 | 17.850 | 17.890 | 17.890 | 5,929,063 |
| 2025-08-27 | 18.110 | 18.540 | 17.820 | 18.000 | 18.000 | 5,916,813 |
| 2025-08-26 | 18.150 | 18.520 | 17.940 | 18.240 | 18.240 | 6,368,144 |
| 2025-08-25 | 18.100 | 18.320 | 17.880 | 18.240 | 18.240 | 6,723,450 |
| 2025-08-22 | 18.200 | 18.430 | 17.970 | 18.220 | 18.220 | 6,229,129 |
| 2025-08-21 | 18.100 | 18.680 | 18.010 | 18.330 | 18.330 | 6,269,024 |
| 2025-08-20 | 18.700 | 18.860 | 17.960 | 18.200 | 18.200 | 6,006,000 |
| 2025-08-19 | 18.360 | 18.950 | 18.360 | 18.820 | 18.820 | 6,849,079 |
| 2025-08-18 | 17.600 | 18.620 | 17.580 | 18.360 | 18.360 | 7,336,424 |
| 2025-08-15 | 17.800 | 18.080 | 17.400 | 17.730 | 17.730 | 6,809,096 |
| 2025-08-14 | 17.350 | 18.150 | 17.190 | 17.940 | 17.940 | 7,561,310 |
| 2025-08-13 | 17.150 | 17.490 | 17.060 | 17.400 | 17.400 | 7,284,718 |
| 2025-08-12 | 17.160 | 17.520 | 16.980 | 17.180 | 17.180 | 6,884,460 |
| 2025-08-11 | 17.650 | 17.700 | 16.980 | 17.260 | 17.260 | 6,317,000 |
| 2025-08-08 | 17.550 | 18.150 | 17.250 | 17.750 | 17.750 | 7,100,070 |
| 2025-08-07 | 17.500 | 17.650 | 17.340 | 17.650 | 17.650 | 5,858,768 |
| 2025-08-06 | 17.300 | 17.520 | 17.120 | 17.520 | 17.520 | 6,355,216 |
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.