China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 17.110 | 17.500 | 17.110 | 17.400 | 17.400 | 6,330,000 |
| 2025-08-04 | 17.060 | 17.310 | 16.950 | 17.140 | 17.140 | 5,917,000 |
| 2025-08-01 | 17.520 | 17.620 | 16.920 | 17.120 | 17.120 | 6,258,386 |
| 2025-07-31 | 17.400 | 17.660 | 17.180 | 17.520 | 17.520 | 6,086,024 |
| 2025-07-30 | 17.400 | 18.060 | 17.100 | 17.560 | 17.560 | 6,830,638 |
| 2025-07-29 | 17.120 | 17.560 | 17.100 | 17.500 | 17.500 | 6,666,100 |
| 2025-07-28 | 17.160 | 17.380 | 17.000 | 17.260 | 17.260 | 6,971,088 |
| 2025-07-25 | 17.180 | 17.520 | 16.980 | 17.260 | 17.260 | 6,576,500 |
| 2025-07-24 | 17.500 | 17.680 | 17.040 | 17.180 | 17.180 | 6,983,252 |
| 2025-07-23 | 16.880 | 17.640 | 16.800 | 17.600 | 17.600 | 7,534,000 |
| 2025-07-22 | 17.600 | 17.680 | 16.860 | 16.920 | 16.920 | 6,862,060 |
| 2025-07-21 | 17.300 | 17.680 | 16.980 | 17.600 | 17.600 | 7,334,012 |
| 2025-07-18 | 17.480 | 17.700 | 17.020 | 17.560 | 17.560 | 9,264,108 |
| 2025-07-17 | 17.200 | 17.600 | 16.980 | 17.600 | 17.600 | 7,100,000 |
| 2025-07-16 | 17.400 | 17.680 | 17.180 | 17.300 | 17.300 | 6,650,851 |
| 2025-07-15 | 17.300 | 17.700 | 17.080 | 17.540 | 17.540 | 7,314,200 |
| 2025-07-14 | 17.080 | 18.080 | 17.080 | 17.400 | 17.400 | 7,523,446 |
| 2025-07-11 | 16.420 | 17.360 | 16.420 | 17.300 | 17.300 | 9,195,368 |
| 2025-07-10 | 16.000 | 16.680 | 15.900 | 16.540 | 16.540 | 8,577,000 |
| 2025-07-09 | 15.960 | 16.100 | 15.660 | 16.100 | 16.100 | 7,427,096 |
| 2025-07-08 | 15.920 | 16.220 | 15.900 | 16.120 | 16.120 | 7,024,644 |
| 2025-07-07 | 15.020 | 16.200 | 14.940 | 16.080 | 16.080 | 9,796,000 |
| 2025-07-04 | 15.000 | 15.300 | 14.880 | 15.120 | 15.120 | 7,170,000 |
| 2025-07-03 | 15.300 | 15.680 | 14.800 | 15.100 | 15.100 | 5,811,792 |
| 2025-07-02 | 15.600 | 15.800 | 15.340 | 15.400 | 15.400 | 5,961,156 |
| 2025-06-30 | 15.520 | 16.020 | 15.320 | 15.840 | 15.840 | 10,155,000 |
| 2025-06-27 | 15.300 | 15.660 | 15.100 | 15.660 | 15.660 | 5,612,500 |
| 2025-06-26 | 15.600 | 15.960 | 15.200 | 15.380 | 15.380 | 6,352,661 |
| 2025-06-25 | 15.300 | 15.900 | 15.100 | 15.700 | 15.700 | 7,530,522 |
| 2025-06-24 | 15.320 | 15.500 | 14.800 | 15.420 | 15.420 | 7,359,120 |
| 2025-06-23 | 13.720 | 16.100 | 13.720 | 15.420 | 15.420 | 15,266,376 |
| 2025-06-20 | 13.720 | 14.240 | 13.720 | 13.900 | 13.900 | 7,828,683 |
| 2025-06-19 | 13.700 | 14.340 | 13.700 | 13.820 | 13.820 | 6,193,120 |
| 2025-06-18 | 13.160 | 14.040 | 13.160 | 13.840 | 13.840 | 9,713,000 |
| 2025-06-17 | 13.500 | 13.800 | 13.260 | 13.340 | 13.340 | 7,869,600 |
| 2025-06-16 | 14.100 | 14.100 | 13.640 | 13.700 | 13.700 | 9,580,936 |
| 2025-06-13 | 13.600 | 14.240 | 13.380 | 14.240 | 14.240 | 13,721,700 |
| 2025-06-12 | 13.500 | 13.860 | 13.380 | 13.740 | 13.740 | 12,510,406 |
| 2025-06-11 | 14.200 | 14.400 | 13.580 | 13.660 | 13.660 | 12,911,162 |
| 2025-06-10 | 14.720 | 14.780 | 14.100 | 14.180 | 14.180 | 10,958,785 |
| 2025-06-09 | 14.500 | 14.840 | 14.200 | 14.740 | 14.740 | 11,759,252 |
| 2025-06-06 | 14.080 | 14.780 | 14.080 | 14.520 | 14.520 | 12,102,036 |
| 2025-06-05 | 14.300 | 14.580 | 13.500 | 14.080 | 14.080 | 15,293,102 |
| 2025-06-04 | 12.140 | 14.140 | 12.140 | 14.040 | 14.040 | 19,732,724 |
| 2025-06-03 | 12.240 | 12.620 | 11.740 | 12.300 | 12.300 | 15,477,012 |
| 2025-06-02 | 12.400 | 12.700 | 12.060 | 12.240 | 12.240 | 9,114,626 |
| 2025-05-30 | 11.780 | 12.580 | 11.300 | 12.420 | 12.420 | 14,079,234 |
| 2025-05-29 | 10.520 | 11.680 | 10.520 | 11.640 | 11.640 | 14,160,100 |
| 2025-05-28 | 10.200 | 10.760 | 10.180 | 10.620 | 10.620 | 14,699,166 |
| 2025-05-27 | 9.950 | 10.380 | 8.830 | 10.300 | 10.300 | 15,172,830 |
| 2025-05-26 | 9.700 | 10.340 | 9.700 | 10.000 | 10.000 | 16,599,137 |
| 2025-05-23 | 9.360 | 10.000 | 9.290 | 9.700 | 9.700 | 22,652,090 |
| 2025-05-22 | 8.510 | 8.970 | 8.390 | 8.900 | 8.900 | 19,949,834 |
| 2025-05-21 | 7.350 | 8.360 | 7.350 | 8.360 | 8.360 | 26,162,787 |
| 2025-05-20 | 6.660 | 7.700 | 5.500 | 7.630 | 7.630 | 53,433,440 |
| 2025-05-19 | 6.550 | 7.230 | 6.550 | 6.650 | 6.650 | 8,328,060 |
| 2025-05-16 | 6.460 | 6.590 | 6.460 | 6.550 | 6.550 | 2,019,000 |
| 2025-05-15 | 6.700 | 6.760 | 6.500 | 6.500 | 6.500 | 2,649,084 |
| 2025-05-14 | 6.680 | 6.840 | 6.680 | 6.700 | 6.700 | 1,388,000 |
| 2025-05-13 | 6.690 | 6.870 | 6.660 | 6.680 | 6.680 | 2,390,060 |
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.