China Innovative Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.640 | 5.690 | 5.510 | 5.620 | 5.620 | 1,125,000 |
| 2024-10-24 | 5.590 | 5.690 | 5.590 | 5.670 | 5.670 | 3,674,060 |
| 2024-10-23 | 5.770 | 5.810 | 5.580 | 5.620 | 5.620 | 3,330,000 |
| 2024-10-22 | 5.760 | 5.870 | 5.740 | 5.810 | 5.810 | 2,882,000 |
| 2024-10-21 | 5.730 | 5.830 | 5.700 | 5.800 | 5.800 | 4,669,000 |
| 2024-10-18 | 5.660 | 5.810 | 5.630 | 5.780 | 5.780 | 3,576,060 |
| 2024-10-17 | 5.650 | 5.820 | 5.630 | 5.710 | 5.710 | 1,932,001 |
| 2024-10-16 | 5.600 | 5.780 | 5.570 | 5.700 | 5.700 | 3,301,024 |
| 2024-10-15 | 5.780 | 5.890 | 5.620 | 5.650 | 5.650 | 2,960,000 |
| 2024-10-14 | 5.750 | 5.840 | 5.640 | 5.820 | 5.820 | 2,482,001 |
| 2024-10-10 | 5.700 | 5.900 | 5.670 | 5.800 | 5.800 | 2,420,000 |
| 2024-10-09 | 5.950 | 5.980 | 5.560 | 5.690 | 5.690 | 1,715,500 |
| 2024-10-08 | 6.800 | 6.800 | 5.610 | 5.990 | 5.990 | 4,796,006 |
| 2024-10-07 | 6.720 | 6.880 | 6.640 | 6.880 | 6.880 | 5,648,000 |
| 2024-10-04 | 6.800 | 6.860 | 6.510 | 6.760 | 6.760 | 1,733,024 |
| 2024-10-03 | 6.670 | 6.800 | 6.530 | 6.760 | 6.760 | 3,159,093 |
| 2024-10-02 | 6.490 | 6.720 | 6.450 | 6.700 | 6.700 | 3,670,538 |
| 2024-09-30 | 6.130 | 6.490 | 6.080 | 6.490 | 6.490 | 3,355,000 |
| 2024-09-27 | 6.040 | 6.230 | 5.970 | 6.180 | 6.180 | 3,651,500 |
| 2024-09-26 | 5.860 | 6.080 | 5.860 | 6.080 | 6.080 | 2,727,000 |
| 2024-09-25 | 5.850 | 6.000 | 5.770 | 5.900 | 5.900 | 2,865,007 |
| 2024-09-24 | 5.740 | 5.920 | 5.680 | 5.900 | 5.900 | 3,196,006 |
| 2024-09-23 | 5.640 | 5.790 | 5.580 | 5.780 | 5.780 | 2,566,500 |
| 2024-09-20 | 5.620 | 5.680 | 5.500 | 5.680 | 5.680 | 1,620,504 |
| 2024-09-19 | 5.610 | 5.660 | 5.460 | 5.660 | 5.660 | 1,789,000 |
| 2024-09-17 | 5.540 | 5.670 | 5.520 | 5.650 | 5.650 | 1,645,641 |
| 2024-09-16 | 5.460 | 5.580 | 5.400 | 5.580 | 5.580 | 1,914,000 |
| 2024-09-13 | 5.450 | 5.500 | 5.390 | 5.500 | 5.500 | 2,015,000 |
| 2024-09-12 | 5.400 | 5.590 | 5.400 | 5.480 | 5.480 | 2,993,000 |
| 2024-09-11 | 5.440 | 5.480 | 5.340 | 5.430 | 5.430 | 3,286,108 |
| 2024-09-10 | 5.400 | 5.490 | 5.390 | 5.470 | 5.470 | 2,822,000 |
| 2024-09-09 | 5.500 | 5.550 | 5.380 | 5.430 | 5.430 | 965,000 |
| 2024-09-05 | 5.660 | 5.710 | 5.500 | 5.530 | 5.530 | 1,516,000 |
| 2024-09-04 | 5.700 | 5.760 | 5.630 | 5.690 | 5.690 | 2,018,000 |
| 2024-09-03 | 5.760 | 5.810 | 5.650 | 5.740 | 5.740 | 1,904,000 |
| 2024-09-02 | 5.480 | 5.810 | 5.480 | 5.800 | 5.800 | 3,100,000 |
| 2024-08-30 | 5.370 | 5.550 | 5.290 | 5.510 | 5.510 | 3,174,240 |
| 2024-08-29 | 5.400 | 5.450 | 5.340 | 5.370 | 5.370 | 1,557,000 |
| 2024-08-28 | 5.400 | 5.450 | 5.270 | 5.400 | 5.400 | 2,104,106 |
| 2024-08-27 | 5.500 | 5.550 | 5.380 | 5.400 | 5.400 | 1,703,013 |
| 2024-08-26 | 5.900 | 6.000 | 5.310 | 5.520 | 5.520 | 4,677,000 |
| 2024-08-23 | 5.820 | 5.950 | 5.810 | 5.940 | 5.940 | 3,083,450 |
| 2024-08-22 | 5.820 | 5.870 | 5.720 | 5.820 | 5.820 | 2,352,000 |
| 2024-08-21 | 5.810 | 5.900 | 5.730 | 5.820 | 5.820 | 2,552,012 |
| 2024-08-20 | 5.900 | 5.990 | 5.800 | 5.810 | 5.810 | 3,358,000 |
| 2024-08-19 | 5.900 | 5.990 | 5.860 | 5.930 | 5.930 | 2,854,000 |
| 2024-08-16 | 5.700 | 5.950 | 5.700 | 5.940 | 5.940 | 2,793,006 |
| 2024-08-15 | 5.600 | 5.730 | 5.560 | 5.730 | 5.730 | 3,550,000 |
| 2024-08-14 | 5.580 | 5.650 | 5.560 | 5.650 | 5.650 | 2,126,000 |
| 2024-08-13 | 5.640 | 5.640 | 5.510 | 5.620 | 5.620 | 1,087,060 |
| 2024-08-12 | 5.630 | 5.680 | 5.570 | 5.590 | 5.590 | 569,000 |
| 2024-08-09 | 5.600 | 5.760 | 5.540 | 5.660 | 5.660 | 4,093,015 |
| 2024-08-08 | 5.430 | 5.650 | 5.400 | 5.650 | 5.650 | 2,410,720 |
| 2024-08-07 | 5.360 | 5.500 | 5.330 | 5.460 | 5.460 | 2,792,024 |
| 2024-08-06 | 5.280 | 5.410 | 5.230 | 5.360 | 5.360 | 2,256,048 |
| 2024-08-05 | 5.700 | 5.750 | 5.280 | 5.280 | 5.280 | 1,568,000 |
| 2024-08-02 | 5.690 | 5.720 | 5.530 | 5.720 | 5.720 | 3,764,000 |
| 2024-08-01 | 5.730 | 5.770 | 5.630 | 5.700 | 5.700 | 4,279,575 |
| 2024-07-31 | 5.760 | 5.850 | 5.680 | 5.730 | 5.730 | 4,586,000 |
| 2024-07-30 | 5.730 | 5.830 | 5.700 | 5.760 | 5.760 | 3,964,000 |
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.