China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.970 | 6.010 | 5.850 | 5.910 | 5.910 | 3,105,037 |
| 2025-02-07 | 6.110 | 6.210 | 5.950 | 5.970 | 5.970 | 2,903,000 |
| 2025-02-06 | 5.810 | 6.120 | 5.810 | 6.110 | 6.110 | 3,453,807 |
| 2025-02-05 | 5.960 | 6.000 | 5.740 | 5.800 | 5.800 | 3,640,347 |
| 2025-02-04 | 5.900 | 5.990 | 5.880 | 5.960 | 5.960 | 2,145,000 |
| 2025-02-03 | 5.900 | 5.960 | 5.820 | 5.900 | 5.900 | 1,520,000 |
| 2025-01-28 | 5.880 | 5.980 | 5.830 | 5.980 | 5.980 | 1,241,000 |
| 2025-01-27 | 5.900 | 5.980 | 5.830 | 5.900 | 5.900 | 2,745,012 |
| 2025-01-24 | 6.000 | 6.120 | 5.830 | 5.900 | 5.900 | 2,118,000 |
| 2025-01-23 | 6.000 | 6.200 | 5.950 | 6.060 | 6.060 | 2,447,000 |
| 2025-01-22 | 5.970 | 6.130 | 5.950 | 6.080 | 6.080 | 3,257,132 |
| 2025-01-21 | 5.900 | 6.060 | 5.880 | 5.970 | 5.970 | 2,438,000 |
| 2025-01-20 | 5.900 | 6.150 | 5.900 | 5.920 | 5.920 | 2,172,000 |
| 2025-01-17 | 5.990 | 6.050 | 5.800 | 5.900 | 5.900 | 2,445,011 |
| 2025-01-16 | 6.070 | 6.140 | 5.940 | 6.030 | 6.030 | 2,166,045 |
| 2025-01-15 | 5.870 | 6.150 | 5.860 | 6.140 | 6.140 | 2,159,000 |
| 2025-01-14 | 5.840 | 5.930 | 5.800 | 5.910 | 5.910 | 1,826,000 |
| 2025-01-13 | 5.900 | 5.980 | 5.760 | 5.870 | 5.870 | 1,479,600 |
| 2025-01-10 | 5.850 | 6.140 | 5.750 | 5.930 | 5.930 | 2,205,000 |
| 2025-01-09 | 5.900 | 6.000 | 5.850 | 5.890 | 5.890 | 1,428,212 |
| 2025-01-08 | 5.900 | 6.050 | 5.850 | 5.930 | 5.930 | 1,872,364 |
| 2025-01-07 | 6.160 | 6.240 | 5.900 | 5.920 | 5.920 | 1,838,006 |
| 2025-01-06 | 6.200 | 6.300 | 6.070 | 6.220 | 6.220 | 2,631,021 |
| 2025-01-03 | 6.200 | 6.350 | 6.160 | 6.250 | 6.250 | 2,689,122 |
| 2025-01-02 | 6.400 | 6.550 | 6.220 | 6.300 | 6.300 | 1,945,012 |
| 2024-12-31 | 6.360 | 6.520 | 6.360 | 6.490 | 6.490 | 1,434,024 |
| 2024-12-30 | 6.290 | 6.480 | 6.290 | 6.460 | 6.460 | 4,371,817 |
| 2024-12-27 | 6.270 | 6.480 | 6.270 | 6.400 | 6.400 | 2,709,048 |
| 2024-12-24 | 6.260 | 6.400 | 6.260 | 6.360 | 6.360 | 1,252,000 |
| 2024-12-23 | 6.160 | 6.350 | 6.140 | 6.310 | 6.310 | 5,161,418 |
| 2024-12-20 | 6.100 | 6.320 | 6.100 | 6.210 | 6.210 | 3,128,171 |
| 2024-12-19 | 6.220 | 6.330 | 6.040 | 6.170 | 6.170 | 1,805,007 |
| 2024-12-18 | 6.200 | 6.340 | 6.200 | 6.300 | 6.300 | 7,398,000 |
| 2024-12-17 | 6.180 | 6.450 | 6.180 | 6.260 | 6.260 | 3,562,012 |
| 2024-12-16 | 6.010 | 6.270 | 5.760 | 6.260 | 6.260 | 2,177,000 |
| 2024-12-13 | 6.200 | 6.430 | 6.080 | 6.080 | 6.080 | 6,751,233 |
| 2024-12-12 | 6.080 | 6.380 | 6.080 | 6.350 | 6.350 | 3,964,116 |
| 2024-12-11 | 6.000 | 6.210 | 5.670 | 6.200 | 6.200 | 2,301,000 |
| 2024-12-10 | 5.330 | 6.190 | 5.330 | 5.970 | 5.970 | 14,917,000 |
| 2024-12-09 | 5.220 | 5.380 | 5.220 | 5.360 | 5.360 | 1,037,000 |
| 2024-12-06 | 5.200 | 5.260 | 5.200 | 5.250 | 5.250 | 1,297,000 |
| 2024-12-05 | 5.220 | 5.250 | 5.120 | 5.230 | 5.230 | 873,192 |
| 2024-12-04 | 5.220 | 5.280 | 5.180 | 5.220 | 5.220 | 2,072,500 |
| 2024-12-03 | 5.220 | 5.290 | 5.210 | 5.210 | 5.210 | 2,025,747 |
| 2024-12-02 | 5.120 | 5.260 | 5.120 | 5.220 | 5.220 | 454,000 |
| 2024-11-29 | 5.070 | 5.190 | 5.050 | 5.120 | 5.120 | 1,910,773 |
| 2024-11-28 | 5.400 | 5.400 | 4.860 | 5.070 | 5.070 | 7,204,905 |
| 2024-11-27 | 5.600 | 6.700 | 4.920 | 5.400 | 5.400 | 23,830,789 |
| 2024-11-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2024-11-11 | 5.500 | 5.550 | 5.480 | 5.500 | 5.500 | 2,651,000 |
| 2024-11-08 | 5.510 | 5.560 | 5.470 | 5.540 | 5.540 | 4,544,552 |
| 2024-11-07 | 5.500 | 5.580 | 5.450 | 5.530 | 5.530 | 2,142,228 |
| 2024-11-06 | 5.600 | 5.640 | 5.480 | 5.500 | 5.500 | 1,348,974 |
| 2024-11-05 | 5.630 | 5.700 | 5.510 | 5.630 | 5.630 | 4,346,000 |
| 2024-11-04 | 5.590 | 5.670 | 5.540 | 5.660 | 5.660 | 4,425,000 |
| 2024-11-01 | 5.590 | 5.700 | 5.500 | 5.620 | 5.620 | 2,604,000 |
| 2024-10-31 | 5.540 | 5.620 | 5.510 | 5.620 | 5.620 | 2,926,000 |
| 2024-10-30 | 5.610 | 5.650 | 5.500 | 5.570 | 5.570 | 3,915,000 |
| 2024-10-29 | 5.590 | 5.660 | 5.540 | 5.630 | 5.630 | 4,460,000 |
| 2024-10-28 | 5.580 | 5.660 | 5.540 | 5.620 | 5.620 | 3,333,000 |
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.