China Internet Investment Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.490	0.500	0.490	0.500	0.378	2,700,000
2024-05-13	0.510	0.520	0.490	0.510	0.385	132,000
2024-05-10	0.510	0.520	0.490	0.510	0.385	4,116,150
2024-05-09	0.510	0.510	0.500	0.500	0.378	336,000
2024-05-08	0.540	0.540	0.510	0.530	0.401	300,000
2024-05-07	0.550	0.550	0.500	0.540	0.408	96,000
2024-05-06	0.510	0.530	0.495	0.530	0.401	3,414,000
2024-05-03	0.510	0.530	0.500	0.500	0.378	5,484,000
2024-05-02	0.580	0.580	0.475	0.490	0.370	11,010,000
2024-04-30	0.580	0.600	0.540	0.580	0.438	96,450
2024-04-29	0.560	0.580	0.560	0.580	0.438	9,690,000
2024-04-26	0.520	0.580	0.510	0.570	0.431	7,896,000
2024-04-25	0.520	0.540	0.520	0.520	0.393	258,000
2024-04-24	0.520	0.520	0.510	0.520	0.393	3,750,020
2024-04-23	0.520	0.520	0.510	0.510	0.385	84,000
2024-04-22	0.540	0.570	0.540	0.540	0.408	7,062,000
2024-04-19	0.520	0.550	0.520	0.550	0.416	7,142,250
2024-04-18	0.580	0.580	0.500	0.510	0.385	645,000
2024-04-17	0.500	0.600	0.500	0.590	0.446	360,000
2024-04-16	0.550	0.550	0.500	0.500	0.378	180,000
2024-04-15	0.540	0.550	0.540	0.550	0.416	2,112,000
2024-04-12	0.510	0.600	0.500	0.600	0.454	612,000
2024-04-11	0.500	0.550	0.500	0.550	0.416	324,000
2024-04-10	0.500	0.500	0.500	0.500	0.378	60,000
2024-04-09	0.510	0.510	0.500	0.500	0.378	36,000
2024-04-08	0.540	0.540	0.520	0.520	0.393	138,000
2024-04-05	0.520	0.520	0.520	0.520	0.393	48,000
2024-04-03	0.570	0.570	0.520	0.520	0.393	456,000
2024-04-02	0.440	0.630	0.415	0.620	0.469	1,680,000
2024-03-28	0.530	0.530	0.460	0.460	0.348	348,000
2024-03-27	0.530	0.580	0.530	0.530	0.401	270,000
2024-03-26	0.600	0.630	0.550	0.590	0.446	7,788,000
2024-03-25	0.490	0.600	0.465	0.590	0.446	2,694,000
2024-03-22	0.450	0.465	0.415	0.465	0.351	330,000
2024-03-21	0.445	0.445	0.405	0.410	0.310	114,000
2024-03-20	0.430	0.450	0.430	0.430	0.325	294,000
2024-03-19	0.415	0.455	0.390	0.425	0.321	444,000
2024-03-18	0.385	0.430	0.335	0.425	0.321	990,000
2024-03-15	0.330	0.390	0.305	0.370	0.280	1,143,670
2024-03-14	0.290	0.335	0.290	0.330	0.249	390,000
2024-03-13	0.275	0.280	0.275	0.280	0.212	12,000
2024-03-12	0.275	0.285	0.275	0.280	0.212	198,030
2024-03-11	0.270	0.270	0.270	0.270	0.204	12,000
2024-03-08	0.290	0.290	0.275	0.280	0.212	36,000
2024-03-07	0.300	0.300	0.300	0.300	0.227	24,000
2024-03-06	0.305	0.305	0.305	0.305	0.231	0
2024-03-05	0.295	0.305	0.270	0.305	0.231	210,000
2024-03-04	0.300	0.310	0.300	0.310	0.234	30,000
2024-03-01	0.295	0.295	0.290	0.295	0.223	12,000
2024-02-29	0.305	0.305	0.295	0.295	0.223	30,000
2024-02-28	0.300	0.305	0.300	0.305	0.231	18,000
2024-02-27	0.295	0.300	0.295	0.300	0.227	42,000
2024-02-26	0.300	0.305	0.300	0.305	0.231	48,000
2024-02-23	0.300	0.310	0.300	0.310	0.234	84,050
2024-02-22	0.320	0.325	0.310	0.320	0.242	96,000
2024-02-21	0.315	0.320	0.315	0.320	0.242	36,150
2024-02-20	0.330	0.340	0.310	0.310	0.234	78,000
2024-02-19	0.325	0.355	0.310	0.330	0.249	444,000
2024-02-16	0.295	0.325	0.295	0.320	0.242	276,000
2024-02-15	0.270	0.280	0.270	0.280	0.212	24,000

← NewerPage 11 of 21 · 1,233 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.