China Properties Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.410	0.410	0.410	0.410	0.410	75,225
2021-12-16	0.400	0.415	0.400	0.410	0.410	70,262
2021-12-15	0.415	0.420	0.415	0.420	0.420	21,150
2021-12-14	0.420	0.425	0.420	0.425	0.425	90,495
2021-12-13	0.440	0.440	0.415	0.420	0.420	141,005
2021-12-10	0.440	0.460	0.440	0.450	0.450	108,305
2021-12-09	0.420	0.440	0.420	0.440	0.440	14,304,220
2021-12-08	0.410	0.420	0.410	0.415	0.415	246,240
2021-12-07	0.390	0.410	0.380	0.410	0.410	289,305
2021-12-06	0.405	0.425	0.390	0.390	0.390	257,235
2021-12-03	0.425	0.435	0.425	0.425	0.425	216,020
2021-12-02	0.435	0.440	0.425	0.435	0.435	359,310
2021-12-01	0.425	0.440	0.410	0.440	0.440	981,840
2021-11-30	0.470	0.470	0.425	0.440	0.440	646,050
2021-11-29	0.480	0.480	0.470	0.480	0.480	77,970
2021-11-26	0.475	0.490	0.475	0.480	0.480	786,930
2021-11-25	0.475	0.475	0.475	0.475	0.475	36,046
2021-11-24	0.490	0.500	0.465	0.475	0.475	449,625
2021-11-23	0.470	0.475	0.470	0.475	0.475	63,000
2021-11-22	0.460	0.465	0.455	0.465	0.465	213,676
2021-11-19	0.470	0.475	0.460	0.475	0.475	528,210
2021-11-18	0.475	0.485	0.475	0.485	0.485	183,210
2021-11-17	0.490	0.490	0.480	0.490	0.490	51,035
2021-11-16	0.500	0.500	0.480	0.490	0.490	162,600
2021-11-15	0.485	0.510	0.485	0.490	0.490	714,025
2021-11-12	0.485	0.485	0.470	0.485	0.485	1,055
2021-11-11	0.485	0.490	0.470	0.485	0.485	857
2021-11-10	0.470	0.490	0.470	0.485	0.485	351,000
2021-11-09	0.470	0.470	0.470	0.470	0.470	30,000
2021-11-08	0.475	0.485	0.470	0.470	0.470	24,240
2021-11-05	0.475	0.480	0.470	0.475	0.475	462,075
2021-11-04	0.480	0.490	0.475	0.490	0.490	441,600
2021-11-03	0.495	0.495	0.480	0.480	0.480	383,663
2021-11-02	0.490	0.495	0.485	0.495	0.495	771,698
2021-11-01	0.480	0.495	0.480	0.480	0.480	134,830
2021-10-29	0.495	0.495	0.475	0.475	0.475	639,315
2021-10-28	0.480	0.500	0.470	0.495	0.495	1,584,610
2021-10-27	0.460	0.485	0.455	0.475	0.475	2,723,955
2021-10-26	0.445	0.465	0.445	0.465	0.465	374,225
2021-10-25	0.450	0.450	0.445	0.450	0.450	133,210
2021-10-22	0.455	0.465	0.450	0.465	0.465	64,785
2021-10-21	0.460	0.465	0.460	0.465	0.465	24,000
2021-10-20	0.460	0.460	0.440	0.460	0.460	10,503
2021-10-19	0.465	0.465	0.460	0.460	0.460	76,155
2021-10-18	0.465	0.465	0.465	0.465	0.465	81,175

← NewerPage 16 of 16 · 945 trading days

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.