China Properties Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.485	0.485	0.450	0.450	0.450	15,120
2026-04-29	0.455	0.455	0.455	0.455	0.455	0
2026-04-28	0.465	0.485	0.425	0.455	0.455	171,000
2026-04-27	0.475	0.475	0.465	0.465	0.465	69,000
2026-04-24	0.460	0.495	0.440	0.445	0.445	276,000
2026-04-23	0.450	0.460	0.435	0.460	0.460	56,040
2026-04-22	0.455	0.475	0.455	0.460	0.460	120,030
2026-04-21	0.440	0.460	0.440	0.455	0.455	92,565
2026-04-20	0.510	0.510	0.460	0.480	0.480	300
2026-04-17	0.485	0.495	0.460	0.485	0.485	300
2026-04-16	0.510	0.510	0.460	0.485	0.485	82,875
2026-04-15	0.540	0.540	0.460	0.490	0.490	1,159,350
2026-04-14	0.485	0.630	0.480	0.495	0.495	153,960
2026-04-13	0.500	0.500	0.455	0.490	0.490	94,425
2026-04-10	0.560	0.560	0.495	0.500	0.500	101,325
2026-04-09	0.520	0.560	0.510	0.530	0.530	117,000
2026-04-08	0.600	0.670	0.495	0.530	0.530	261,600
2026-04-02	0.550	0.550	0.500	0.500	0.500	13,500
2026-04-01	0.540	0.540	0.520	0.520	0.520	9,000
2026-03-31	0.550	0.550	0.495	0.500	0.500	24,495
2026-03-30	0.465	0.520	0.465	0.495	0.495	204,990
2026-03-27	0.460	0.470	0.460	0.465	0.465	213,000
2026-03-26	0.485	0.485	0.460	0.460	0.460	86,550
2026-03-25	0.495	0.495	0.490	0.490	0.490	36,000
2026-03-24	0.485	0.485	0.485	0.485	0.485	12,005
2026-03-23	0.495	0.495	0.455	0.480	0.480	114,000
2026-03-20	0.500	0.520	0.500	0.520	0.520	87,000
2026-03-19	0.530	0.620	0.500	0.550	0.550	305,145
2026-03-18	0.620	0.630	0.560	0.570	0.570	75,420
2026-03-17	0.620	0.620	0.550	0.580	0.580	208,245
2026-03-16	0.670	0.670	0.530	0.590	0.590	372,075
2026-03-13	0.610	0.630	0.590	0.620	0.620	916,075
2026-03-12	0.580	0.580	0.540	0.560	0.560	690,225
2026-03-11	0.510	0.590	0.490	0.520	0.520	765,000
2026-03-10	0.510	0.510	0.460	0.490	0.490	168,000
2026-03-09	0.540	0.540	0.450	0.460	0.460	366,300
2026-03-06	0.490	0.490	0.455	0.470	0.470	273,008
2026-03-05	0.510	0.510	0.480	0.510	0.510	231,030
2026-03-04	0.475	0.475	0.455	0.470	0.470	51,691
2026-03-03	0.520	0.520	0.470	0.470	0.470	63,302
2026-03-02	0.510	0.530	0.465	0.485	0.485	159,000
2026-02-27	0.465	0.510	0.465	0.510	0.510	18,000
2026-02-26	0.540	0.540	0.480	0.490	0.490	129,000
2026-02-25	0.530	0.530	0.450	0.490	0.490	192,000
2026-02-24	0.530	0.530	0.520	0.520	0.520	9,000
2026-02-23	0.530	0.540	0.500	0.510	0.510	69,000
2026-02-20	0.540	0.540	0.495	0.510	0.510	270,025
2026-02-16	0.550	0.630	0.495	0.510	0.510	249,000
2026-02-13	0.480	0.580	0.480	0.480	0.480	642,000
2026-02-12	0.450	0.495	0.440	0.480	0.480	945,061
2026-02-11	0.485	0.500	0.470	0.470	0.470	756,000
2026-02-10	0.500	0.500	0.435	0.455	0.455	535,260
2026-02-09	0.610	0.610	0.510	0.520	0.520	564,000
2026-02-06	0.560	0.560	0.530	0.540	0.540	405,000
2026-02-05	0.640	0.640	0.520	0.570	0.570	110,865
2026-02-04	0.590	0.590	0.590	0.590	0.590	33,000
2026-02-03	0.600	0.610	0.590	0.590	0.590	159,000
2026-02-02	0.610	0.610	0.600	0.600	0.600	9,000
2026-01-30	0.640	0.640	0.600	0.620	0.620	249,000
2026-01-29	0.610	0.610	0.570	0.600	0.600	411,050

← NewerPage 3 of 16 · 940 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.