China Innovative Finance Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.445	0.445	0.405	0.425	0.425	4,069,000
2026-10-22	0.455	0.455	0.420	0.435	0.435	3,625,000
2026-10-21	0.475	0.475	0.435	0.445	0.445	2,945,036
2026-10-20	0.465	0.465	0.445	0.450	0.450	3,905,024
2026-10-16	0.470	0.490	0.445	0.455	0.455	4,270,000
2026-10-15	0.495	0.495	0.465	0.470	0.470	2,852,000
2026-10-14	0.530	0.530	0.485	0.485	0.485	1,056,000
2026-10-13	0.520	0.520	0.475	0.505	0.505	3,506,000
2026-10-12	0.525	0.525	0.495	0.505	0.505	695,015
2026-10-09	0.495	0.510	0.490	0.500	0.500	1,498,000
2026-10-08	0.525	0.530	0.490	0.500	0.500	2,879,000
2026-10-07	0.525	0.525	0.505	0.520	0.520	998,000
2026-10-06	0.525	0.535	0.520	0.525	0.525	1,322,000
2026-10-05	0.530	0.540	0.515	0.515	0.515	1,652,120
2026-10-02	0.545	0.545	0.520	0.525	0.525	2,108,000
2026-09-30	0.545	0.550	0.535	0.545	0.545	1,064,012
2026-09-29	0.555	0.555	0.535	0.540	0.540	1,216,030
2026-09-28	0.560	0.565	0.525	0.545	0.545	2,689,000
2026-09-25	0.565	0.565	0.550	0.560	0.560	850,000
2026-09-24	0.605	0.605	0.555	0.555	0.555	1,825,000
2026-09-23	0.620	0.620	0.575	0.595	0.595	2,472,000
2026-09-22	0.615	0.630	0.590	0.600	0.600	2,293,000
2026-09-21	0.610	0.620	0.595	0.605	0.605	3,156,000
2026-09-18	0.560	0.585	0.550	0.585	0.585	3,736,000
2026-09-17	0.560	0.580	0.545	0.545	0.545	3,806,072
2026-09-16	0.570	0.570	0.550	0.555	0.555	1,618,000
2026-09-15	0.585	0.590	0.560	0.560	0.560	3,175,003
2026-09-14	0.615	0.630	0.585	0.585	0.585	3,570,000
2026-09-11	0.620	0.625	0.585	0.615	0.615	4,308,000
2026-09-10	0.610	0.620	0.595	0.620	0.620	2,855,000
2026-09-09	0.645	0.650	0.595	0.605	0.605	5,008,000
2026-09-08	0.700	0.700	0.615	0.640	0.640	4,997,150
2026-09-07	0.660	0.695	0.640	0.660	0.660	7,046,024
2026-09-04	0.640	0.670	0.635	0.650	0.650	4,145,000
2026-09-03	0.640	0.650	0.615	0.630	0.630	5,309,000
2026-09-02	0.605	0.655	0.600	0.640	0.640	11,428,000
2026-09-01	0.705	0.705	0.595	0.605	0.605	14,137,000
2026-08-31	0.720	0.720	0.640	0.675	0.675	15,713,000
2026-08-28	0.775	0.800	0.680	0.710	0.710	27,284,000
2026-08-27	0.610	0.780	0.605	0.765	0.765	40,111,031
2026-08-26	0.540	0.655	0.540	0.595	0.595	23,917,000
2026-08-25	0.510	0.530	0.505	0.525	0.525	4,665,076
2026-08-24	0.530	0.530	0.485	0.500	0.500	8,460,000
2026-08-21	0.485	0.540	0.480	0.535	0.535	14,013,000
2026-08-20	0.485	0.500	0.470	0.495	0.495	7,665,000
2026-08-19	0.490	0.490	0.460	0.470	0.470	6,459,428
2026-08-18	0.465	0.500	0.460	0.490	0.490	7,355,000
2026-08-17	0.465	0.465	0.455	0.460	0.460	2,452,379
2026-08-14	0.465	0.465	0.455	0.460	0.460	2,756,000
2026-08-13	0.485	0.485	0.455	0.455	0.455	5,334,000
2026-08-12	0.490	0.490	0.465	0.470	0.470	5,449,012
2026-08-11	0.480	0.515	0.480	0.490	0.490	12,545,000
2026-08-10	0.470	0.475	0.460	0.475	0.475	4,911,000
2026-08-07	0.470	0.470	0.450	0.465	0.465	4,477,000
2026-08-06	0.470	0.470	0.450	0.460	0.460	4,967,000
2026-08-05	0.480	0.480	0.465	0.465	0.465	3,888,000
2026-08-04	0.460	0.480	0.450	0.470	0.470	5,425,000
2026-08-03	0.465	0.465	0.450	0.455	0.455	1,952,060
2026-07-31	0.465	0.475	0.455	0.460	0.460	5,575,000
2026-07-30	0.460	0.465	0.445	0.460	0.460	5,224,000

Page 1 of 5 · 245 trading daysOlder →

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.