China Properties Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.550	0.580	0.540	0.570	0.570	486,001
2026-01-27	0.590	0.590	0.540	0.550	0.550	165,085
2026-01-26	0.550	0.580	0.540	0.580	0.580	483,300
2026-01-23	0.610	0.610	0.530	0.590	0.590	132,000
2026-01-22	0.620	0.620	0.580	0.590	0.590	45,060
2026-01-21	0.600	0.600	0.510	0.580	0.580	126,750
2026-01-20	0.600	0.600	0.570	0.580	0.580	69,000
2026-01-19	0.560	0.600	0.530	0.570	0.570	640,160
2026-01-16	0.630	0.640	0.435	0.520	0.520	1,374,600
2026-01-15	0.660	0.660	0.620	0.630	0.630	288,000
2026-01-14	0.630	0.660	0.630	0.640	0.640	285,016
2026-01-13	0.660	0.660	0.610	0.630	0.630	1,141,500
2026-01-12	0.670	0.700	0.630	0.650	0.650	350,730
2026-01-09	0.690	0.690	0.610	0.640	0.640	1,103,000
2026-01-08	0.700	0.710	0.680	0.690	0.690	678,495
2026-01-07	0.690	0.700	0.650	0.680	0.680	1,545,000
2026-01-06	0.740	0.740	0.690	0.700	0.700	778,500
2026-01-05	0.750	0.750	0.690	0.700	0.700	288,000
2026-01-02	0.760	0.760	0.690	0.690	0.690	75,002
2025-12-31	0.760	0.760	0.680	0.680	0.680	688,500
2025-12-30	0.730	0.730	0.680	0.700	0.700	597,000
2025-12-29	0.740	0.740	0.680	0.690	0.690	2,670,030
2025-12-24	0.750	0.760	0.700	0.750	0.750	1,656,140
2025-12-23	0.730	0.770	0.720	0.720	0.720	1,167,300
2025-12-22	0.770	0.820	0.720	0.720	0.720	7,519,125
2025-12-19	0.790	0.790	0.740	0.790	0.790	1,000,041
2025-12-18	0.800	0.810	0.740	0.770	0.770	1,458,000
2025-12-17	0.750	0.820	0.730	0.810	0.810	7,127,850
2025-12-16	0.770	0.770	0.710	0.710	0.710	1,584,000
2025-12-15	0.660	0.740	0.660	0.730	0.730	732,375
2025-12-12	0.680	0.710	0.660	0.660	0.660	477,105
2025-12-11	0.770	0.770	0.650	0.680	0.680	1,115,520
2025-12-10	0.720	0.730	0.670	0.720	0.720	375,465
2025-12-09	0.780	0.780	0.730	0.740	0.740	99,000
2025-12-08	0.790	0.790	0.740	0.780	0.780	174,330
2025-12-05	0.820	0.820	0.720	0.730	0.730	556,605
2025-12-04	0.770	0.780	0.760	0.780	0.780	87,000
2025-12-03	0.830	0.830	0.740	0.780	0.780	177,630
2025-12-02	0.840	0.840	0.770	0.800	0.800	416,608
2025-12-01	0.780	0.850	0.770	0.810	0.810	1,945,350
2025-11-28	0.740	0.760	0.730	0.730	0.730	90,210
2025-11-27	0.710	0.740	0.710	0.740	0.740	12,525
2025-11-26	0.770	0.770	0.750	0.750	0.750	136,040
2025-11-25	0.780	0.780	0.730	0.730	0.730	264,000
2025-11-24	0.810	0.810	0.730	0.770	0.770	480,040
2025-11-21	0.800	0.800	0.680	0.760	0.760	171,000
2025-11-20	0.810	0.810	0.770	0.790	0.790	372,150
2025-11-19	0.810	0.820	0.760	0.790	0.790	147,210
2025-11-18	0.820	0.820	0.760	0.760	0.760	576,750
2025-11-17	0.880	0.880	0.750	0.810	0.810	942,003
2025-11-14	0.790	0.860	0.770	0.810	0.810	1,057,665
2025-11-13	0.790	0.790	0.740	0.770	0.770	290,715
2025-11-12	0.710	0.870	0.680	0.730	0.730	1,035,105
2025-11-11	0.690	0.700	0.680	0.690	0.690	570,004
2025-11-10	0.680	0.700	0.680	0.690	0.690	1,005,255
2025-11-07	0.670	0.720	0.670	0.710	0.710	219,255
2025-11-06	0.680	0.750	0.660	0.730	0.730	115,590
2025-11-05	0.730	0.730	0.710	0.720	0.720	165,409
2025-11-04	0.840	0.840	0.720	0.730	0.730	372,420
2025-11-03	0.730	0.790	0.710	0.780	0.780	1,407,450

← NewerPage 4 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.