China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.640 | 6.810 | 6.630 | 6.690 | 6.690 | 3,436,082 |
| 2025-05-09 | 6.480 | 6.730 | 6.350 | 6.640 | 6.640 | 2,963,859 |
| 2025-05-08 | 6.300 | 6.660 | 6.280 | 6.480 | 6.480 | 18,478,005 |
| 2025-05-07 | 6.250 | 6.340 | 6.200 | 6.300 | 6.300 | 14,985,300 |
| 2025-05-06 | 6.550 | 6.550 | 6.030 | 6.220 | 6.220 | 2,002,036 |
| 2025-05-02 | 6.390 | 6.880 | 6.350 | 6.570 | 6.570 | 7,730,144 |
| 2025-04-30 | 6.290 | 6.370 | 6.240 | 6.340 | 6.340 | 13,622,060 |
| 2025-04-29 | 6.180 | 6.300 | 6.180 | 6.290 | 6.290 | 1,907,002 |
| 2025-04-28 | 6.240 | 6.310 | 6.140 | 6.180 | 6.180 | 2,078,000 |
| 2025-04-25 | 6.180 | 6.320 | 6.100 | 6.240 | 6.240 | 5,393,000 |
| 2025-04-24 | 6.390 | 6.390 | 6.110 | 6.180 | 6.180 | 6,633,000 |
| 2025-04-23 | 6.490 | 6.690 | 6.380 | 6.390 | 6.390 | 7,505,360 |
| 2025-04-22 | 6.050 | 6.520 | 6.000 | 6.490 | 6.490 | 11,450,800 |
| 2025-04-17 | 5.820 | 6.100 | 5.800 | 6.090 | 6.090 | 4,439,000 |
| 2025-04-16 | 5.820 | 5.860 | 5.710 | 5.820 | 5.820 | 3,808,000 |
| 2025-04-15 | 5.800 | 5.890 | 5.800 | 5.860 | 5.860 | 4,842,596 |
| 2025-04-14 | 5.750 | 5.900 | 5.750 | 5.850 | 5.850 | 4,431,000 |
| 2025-04-11 | 5.800 | 5.880 | 5.730 | 5.820 | 5.820 | 5,595,126 |
| 2025-04-10 | 5.860 | 6.020 | 5.750 | 5.800 | 5.800 | 3,707,000 |
| 2025-04-09 | 5.700 | 5.910 | 5.650 | 5.860 | 5.860 | 3,801,120 |
| 2025-04-08 | 5.800 | 5.890 | 5.600 | 5.770 | 5.770 | 9,263,536 |
| 2025-04-07 | 5.860 | 5.860 | 5.590 | 5.860 | 5.860 | 5,512,834 |
| 2025-04-03 | 5.960 | 6.130 | 5.800 | 6.010 | 6.010 | 3,853,036 |
| 2025-04-02 | 5.750 | 6.090 | 5.740 | 5.980 | 5.980 | 4,195,000 |
| 2025-04-01 | 5.720 | 5.850 | 5.720 | 5.790 | 5.790 | 3,870,000 |
| 2025-03-31 | 5.700 | 5.790 | 5.600 | 5.720 | 5.720 | 3,874,520 |
| 2025-03-28 | 5.700 | 5.750 | 5.600 | 5.700 | 5.700 | 3,216,105 |
| 2025-03-27 | 5.700 | 5.800 | 5.600 | 5.720 | 5.720 | 4,083,000 |
| 2025-03-26 | 5.810 | 5.890 | 5.700 | 5.700 | 5.700 | 9,808,000 |
| 2025-03-25 | 5.860 | 5.930 | 5.720 | 5.810 | 5.810 | 8,894,120 |
| 2025-03-24 | 6.200 | 6.280 | 5.870 | 5.900 | 5.900 | 4,168,432 |
| 2025-03-21 | 6.000 | 6.320 | 6.000 | 6.290 | 6.290 | 6,031,645 |
| 2025-03-20 | 6.080 | 6.230 | 5.900 | 6.060 | 6.060 | 4,225,000 |
| 2025-03-19 | 5.790 | 6.100 | 5.770 | 6.050 | 6.050 | 9,650,063 |
| 2025-03-18 | 5.760 | 5.890 | 5.740 | 5.820 | 5.820 | 3,841,028 |
| 2025-03-17 | 5.700 | 5.830 | 5.700 | 5.800 | 5.800 | 3,199,003 |
| 2025-03-14 | 5.720 | 5.760 | 5.650 | 5.750 | 5.750 | 4,973,036 |
| 2025-03-13 | 5.740 | 5.780 | 5.630 | 5.740 | 5.740 | 2,379,006 |
| 2025-03-12 | 5.810 | 5.830 | 5.660 | 5.740 | 5.740 | 2,814,085 |
| 2025-03-11 | 5.760 | 5.850 | 5.720 | 5.830 | 5.830 | 3,842,000 |
| 2025-03-10 | 5.790 | 5.880 | 5.740 | 5.780 | 5.780 | 5,771,000 |
| 2025-03-07 | 5.790 | 5.970 | 5.790 | 5.830 | 5.830 | 3,155,003 |
| 2025-03-06 | 5.810 | 5.880 | 5.760 | 5.810 | 5.810 | 3,272,000 |
| 2025-03-05 | 5.850 | 5.880 | 5.770 | 5.770 | 5.770 | 2,948,500 |
| 2025-03-04 | 5.820 | 5.880 | 5.700 | 5.870 | 5.870 | 4,483,000 |
| 2025-03-03 | 5.880 | 5.920 | 5.600 | 5.820 | 5.820 | 4,108,029 |
| 2025-02-28 | 5.900 | 5.940 | 5.810 | 5.900 | 5.900 | 2,899,000 |
| 2025-02-27 | 5.900 | 5.950 | 5.780 | 5.950 | 5.950 | 2,895,840 |
| 2025-02-26 | 5.900 | 6.060 | 5.780 | 5.950 | 5.950 | 5,182,000 |
| 2025-02-25 | 6.000 | 6.000 | 5.710 | 5.930 | 5.930 | 7,174,042 |
| 2025-02-24 | 6.200 | 6.290 | 5.930 | 6.040 | 6.040 | 2,295,132 |
| 2025-02-21 | 6.200 | 6.290 | 6.180 | 6.280 | 6.280 | 8,055,102 |
| 2025-02-20 | 6.080 | 6.280 | 6.060 | 6.150 | 6.150 | 4,542,070 |
| 2025-02-19 | 6.210 | 6.310 | 6.100 | 6.110 | 6.110 | 5,315,012 |
| 2025-02-18 | 6.180 | 6.310 | 6.120 | 6.280 | 6.280 | 3,285,500 |
| 2025-02-17 | 6.100 | 6.400 | 6.100 | 6.240 | 6.240 | 3,719,796 |
| 2025-02-14 | 5.750 | 6.240 | 5.750 | 6.190 | 6.190 | 5,045,270 |
| 2025-02-13 | 5.750 | 5.950 | 5.730 | 5.810 | 5.810 | 3,826,000 |
| 2025-02-12 | 5.710 | 5.850 | 5.640 | 5.780 | 5.780 | 3,169,060 |
| 2025-02-11 | 5.910 | 5.990 | 5.750 | 5.750 | 5.750 | 2,997,289 |
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.