China Properties Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.320	0.330	0.290	0.330	0.330	29,445
2022-03-25	0.280	0.350	0.280	0.315	0.315	18,000
2022-03-24	0.285	0.375	0.285	0.360	0.360	11,985
2022-03-23	0.310	0.310	0.310	0.310	0.310	21,000
2022-03-21	0.310	0.310	0.310	0.310	0.310	11,625
2022-03-18	0.310	0.320	0.310	0.310	0.310	1,470
2022-03-17	0.310	0.310	0.310	0.310	0.310	40,515
2022-03-16	0.300	0.315	0.300	0.310	0.310	70,920
2022-03-15	0.280	0.310	0.280	0.285	0.285	180,090
2022-03-14	0.330	0.330	0.280	0.330	0.330	2,895
2022-03-11	0.330	0.330	0.330	0.330	0.330	6,000
2022-03-10	0.335	0.335	0.275	0.335	0.335	150
2022-03-09	0.285	0.335	0.285	0.335	0.335	8,385
2022-03-08	0.300	0.310	0.300	0.310	0.310	99,045
2022-03-07	0.305	0.305	0.305	0.305	0.305	63,855
2022-03-02	0.315	0.315	0.315	0.315	0.315	8,445
2022-03-01	0.335	0.335	0.335	0.335	0.335	15,930
2022-02-28	0.330	0.395	0.330	0.330	0.330	1,650
2022-02-25	0.380	0.380	0.330	0.330	0.330	1,047,000
2022-02-24	0.380	0.380	0.380	0.380	0.380	24,000
2022-02-21	0.395	0.430	0.380	0.395	0.395	375
2022-02-18	0.400	0.400	0.395	0.395	0.395	3,000
2022-02-17	0.380	0.380	0.380	0.380	0.380	9,005
2022-02-16	0.380	0.380	0.375	0.380	0.380	11,550
2022-02-14	0.400	0.425	0.380	0.400	0.400	5
2022-02-11	0.400	0.400	0.400	0.400	0.400	12,330
2022-02-10	0.400	0.430	0.385	0.400	0.400	150
2022-02-09	0.400	0.400	0.400	0.400	0.400	3,006
2022-02-08	0.380	0.400	0.380	0.400	0.400	4,020
2022-02-07	0.400	0.400	0.400	0.400	0.400	63,000
2022-02-04	0.395	0.420	0.395	0.410	0.410	6,000
2022-01-28	0.380	0.400	0.375	0.395	0.395	17,360
2022-01-27	0.395	0.395	0.380	0.380	0.380	85,750
2022-01-26	0.420	0.420	0.395	0.395	0.395	45,000
2022-01-25	0.395	0.395	0.395	0.395	0.395	9,006
2022-01-24	0.400	0.425	0.400	0.425	0.425	846,000
2022-01-21	0.395	0.435	0.395	0.430	0.430	78,060
2022-01-20	0.430	0.430	0.380	0.395	0.395	225,000
2022-01-19	0.420	0.420	0.420	0.420	0.420	12,060
2022-01-18	0.410	0.415	0.395	0.410	0.410	879,195
2022-01-17	0.415	0.425	0.415	0.425	0.425	99,105
2022-01-14	0.420	0.440	0.415	0.430	0.430	101,550
2022-01-13	0.425	0.440	0.415	0.425	0.425	75
2022-01-12	0.460	0.460	0.415	0.425	0.425	756,000
2022-01-11	0.450	0.450	0.420	0.445	0.445	259,030
2022-01-10	0.470	0.470	0.420	0.425	0.425	4,999,545
2022-01-07	0.420	0.480	0.410	0.450	0.450	11,185,290
2022-01-06	0.480	0.480	0.415	0.420	0.420	732,045
2022-01-05	0.495	0.495	0.480	0.495	0.495	4
2022-01-04	0.540	0.540	0.530	0.530	0.530	3,000
2022-01-03	0.540	0.540	0.520	0.520	0.520	139,050
2021-12-31	0.520	0.550	0.490	0.510	0.510	15,903,000
2021-12-30	0.530	0.530	0.470	0.530	0.530	1,000
2021-12-29	0.500	0.530	0.490	0.530	0.530	204,300
2021-12-28	0.520	0.560	0.460	0.500	0.500	731,010
2021-12-24	0.500	0.590	0.480	0.540	0.540	1,782,075
2021-12-23	0.455	0.500	0.455	0.500	0.500	1,614,000
2021-12-22	0.420	0.485	0.415	0.470	0.470	1,242,000
2021-12-21	0.425	0.425	0.410	0.420	0.420	10,620,040
2021-12-20	0.420	0.425	0.410	0.410	0.410	12,054,900

← NewerPage 15 of 16 · 945 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.