China Properties Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.680	0.800	0.630	0.750	0.750	1,776,001
2025-10-30	0.740	0.780	0.680	0.680	0.680	954,270
2025-10-28	0.770	0.770	0.720	0.740	0.740	379,200
2025-10-27	0.800	0.800	0.740	0.770	0.770	333,900
2025-10-24	0.840	0.840	0.780	0.820	0.820	390,000
2025-10-23	0.810	0.810	0.810	0.810	0.810	249,000
2025-10-22	0.820	0.840	0.810	0.810	0.810	550,446
2025-10-21	0.830	0.860	0.810	0.810	0.810	540,150
2025-10-20	0.840	0.850	0.820	0.830	0.830	201,000
2025-10-17	0.870	0.870	0.820	0.830	0.830	223,192
2025-10-16	0.870	0.890	0.840	0.850	0.850	1,183,800
2025-10-15	0.940	0.940	0.840	0.840	0.840	3,285,694
2025-10-14	0.890	0.930	0.850	0.880	0.880	2,439,061
2025-10-13	0.800	0.870	0.760	0.860	0.860	1,977,085
2025-10-10	0.830	0.850	0.790	0.820	0.820	1,984,500
2025-10-09	0.890	0.900	0.780	0.800	0.800	3,736,770
2025-10-08	0.810	0.910	0.800	0.860	0.860	1,916,330
2025-10-06	0.920	0.930	0.820	0.850	0.850	3,939,840
2025-10-03	0.980	1.000	0.910	0.930	0.930	6,023,550
2025-10-02	1.030	1.030	0.830	0.960	0.960	9,209,027
2025-09-30	0.800	0.920	0.800	0.900	0.900	9,451,328
2025-09-29	0.660	0.800	0.660	0.790	0.790	6,344,693
2025-09-26	0.600	0.650	0.540	0.640	0.640	10,569,970
2025-09-25	0.560	0.590	0.520	0.530	0.530	10,883,200
2025-09-24	0.590	0.670	0.560	0.560	0.560	15,521,140
2025-09-23	0.550	0.740	0.540	0.560	0.560	28,815,225
2025-09-22	0.510	0.650	0.510	0.530	0.530	16,350,000
2025-09-19	0.485	0.630	0.485	0.510	0.510	8,559,000
2025-09-18	0.475	0.640	0.425	0.490	0.490	14,426,675
2025-09-17	0.580	0.600	0.475	0.475	0.475	5,687,348
2025-09-16	0.800	0.800	0.510	0.570	0.570	3,010,080
2025-09-15	0.730	0.780	0.720	0.760	0.760	2,344,681
2025-09-12	0.700	0.780	0.700	0.740	0.740	1,587,228
2025-09-11	0.730	0.900	0.640	0.720	0.720	5,653,065
2025-09-10	0.560	0.880	0.560	0.760	0.760	13,498,816
2025-09-09	0.450	0.560	0.425	0.560	0.560	5,323,936
2025-09-08	0.365	0.430	0.350	0.410	0.410	4,987,966
2025-09-05	0.370	0.385	0.300	0.350	0.350	1,563,000
2025-09-04	0.370	0.380	0.350	0.350	0.350	1,531,530
2025-09-03	0.275	0.395	0.270	0.350	0.350	3,689,580
2025-09-02	0.265	0.310	0.246	0.275	0.275	840,150
2025-09-01	0.235	0.285	0.225	0.265	0.265	583,352
2025-08-29	0.255	0.255	0.185	0.235	0.235	626,400
2025-08-28	0.250	0.255	0.245	0.245	0.245	144,000
2025-08-27	0.229	0.270	0.221	0.255	0.255	1,029,660
2025-08-26	0.207	0.250	0.207	0.250	0.250	1,077,900
2025-08-25	0.200	0.203	0.185	0.186	0.186	126,300
2025-08-22	0.180	0.202	0.180	0.185	0.185	73,508
2025-08-21	0.200	0.210	0.196	0.196	0.196	105,000
2025-08-20	0.192	0.200	0.158	0.181	0.181	108,930
2025-08-19	0.201	0.203	0.190	0.192	0.192	148,665
2025-08-18	0.200	0.200	0.200	0.200	0.200	840
2025-08-15	0.206	0.214	0.193	0.199	0.199	18,000
2025-08-14	0.195	0.215	0.195	0.206	0.206	123,120
2025-08-13	0.200	0.205	0.200	0.204	0.204	78,000
2025-08-12	0.220	0.220	0.200	0.200	0.200	3,000
2025-08-11	0.198	0.222	0.198	0.205	0.205	71,400
2025-08-08	0.192	0.192	0.192	0.192	0.192	6,450
2025-08-07	0.197	0.197	0.197	0.197	0.197	30,151
2025-08-06	0.200	0.201	0.181	0.184	0.184	39,600

← NewerPage 5 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.