China Internet Investment Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.290	0.290	0.275	0.280	0.212	169,000
2024-02-09	0.275	0.275	0.275	0.275	0.208	0
2024-02-08	0.270	0.280	0.270	0.270	0.204	108,000
2024-02-07	0.290	0.295	0.275	0.280	0.212	66,000
2024-02-06	0.275	0.285	0.275	0.285	0.215	114,000
2024-02-05	0.275	0.275	0.270	0.270	0.204	18,000
2024-02-02	0.285	0.285	0.285	0.285	0.215	0
2024-02-01	0.290	0.295	0.290	0.290	0.219	84,000
2024-01-31	0.280	0.290	0.280	0.290	0.219	186,000
2024-01-30	0.280	0.280	0.270	0.275	0.208	252,000
2024-01-29	0.290	0.300	0.280	0.280	0.212	72,000
2024-01-26	0.295	0.310	0.280	0.310	0.234	198,000
2024-01-25	0.300	0.305	0.285	0.285	0.215	240,000
2024-01-24	0.290	0.310	0.290	0.300	0.227	198,000
2024-01-23	0.300	0.300	0.280	0.290	0.219	456,000
2024-01-22	0.320	0.320	0.290	0.290	0.219	354,000
2024-01-19	0.320	0.330	0.300	0.325	0.246	540,000
2024-01-18	0.345	0.345	0.320	0.320	0.242	210,000
2024-01-17	0.355	0.355	0.335	0.345	0.261	588,000
2024-01-16	0.385	0.385	0.355	0.360	0.272	828,000
2024-01-15	0.375	0.410	0.370	0.380	0.287	5,694,000
2024-01-12	0.375	0.430	0.370	0.395	0.299	2,436,000
2024-01-11	0.360	0.390	0.350	0.385	0.291	5,976,000
2024-01-10	0.390	0.390	0.350	0.360	0.272	1,134,000
2024-01-09	0.385	0.400	0.385	0.390	0.295	348,000
2024-01-08	0.400	0.405	0.385	0.405	0.306	90,000
2024-01-05	0.390	0.440	0.385	0.410	0.310	306,000
2024-01-04	0.405	0.415	0.385	0.415	0.314	284,400
2024-01-03	0.435	0.435	0.435	0.435	0.329	0
2024-01-02	0.400	0.440	0.400	0.435	0.329	252,300
2023-12-29	0.420	0.450	0.420	0.450	0.340	138,219
2023-12-28	0.440	0.450	0.420	0.440	0.333	576,000
2023-12-27	0.485	0.500	0.445	0.445	0.336	1,584,000
2023-12-22	0.490	0.510	0.480	0.510	0.385	864,000
2023-12-21	0.490	0.520	0.480	0.500	0.378	2,387,750
2023-12-20	0.490	0.510	0.455	0.510	0.385	4,230,000
2023-12-19	0.480	0.540	0.465	0.510	0.385	10,111,500
2023-12-18	0.425	0.490	0.420	0.425	0.321	2,707,000
2023-12-15	0.355	0.475	0.355	0.455	0.344	7,674,000
2023-12-14	0.370	0.370	0.345	0.345	0.261	624,000
2023-12-13	0.375	0.375	0.345	0.370	0.280	2,796,000
2023-12-12	0.400	0.415	0.370	0.375	0.283	3,114,000
2023-12-11	0.400	0.450	0.380	0.395	0.299	7,560,000
2023-12-08	0.830	0.850	0.450	0.460	0.348	21,600,000
2023-12-07	0.830	0.930	0.800	0.810	0.612	16,212,000
2023-12-06	0.730	0.800	0.720	0.790	0.597	5,821,026
2023-12-05	0.740	0.740	0.740	0.740	0.559	0
2023-12-04	0.740	0.740	0.740	0.740	0.559	0
2023-12-01	0.740	0.740	0.710	0.740	0.559	45,000
2023-11-30	0.770	0.770	0.740	0.740	0.559	24,000
2023-11-29	0.770	0.820	0.730	0.770	0.582	1,158,000
2023-11-28	0.790	0.790	0.770	0.780	0.590	456,000
2023-11-27	0.780	0.780	0.770	0.780	0.590	84,000
2023-11-24	0.810	0.820	0.760	0.810	0.612	156,000
2023-11-23	0.830	0.850	0.830	0.850	0.642	54,000
2023-11-22	0.800	0.850	0.800	0.840	0.635	1,026,000
2023-11-21	0.800	0.850	0.800	0.840	0.635	348,000
2023-11-20	0.800	0.800	0.800	0.800	0.605	0
2023-11-17	0.760	0.810	0.760	0.810	0.612	1,668,000
2023-11-16	0.790	0.790	0.760	0.760	0.574	48,000

← NewerPage 12 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.