China Internet Investment Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.750	0.800	0.750	0.790	0.597	72,000
2023-11-14	0.760	0.780	0.740	0.760	0.574	462,000
2023-11-13	0.760	0.760	0.760	0.760	0.574	12,000
2023-11-10	0.780	0.780	0.750	0.750	0.567	564,000
2023-11-09	0.800	0.800	0.760	0.770	0.582	121,500
2023-11-08	0.750	0.790	0.750	0.790	0.597	66,000
2023-11-07	0.760	0.760	0.760	0.760	0.574	42,000
2023-11-06	0.800	0.800	0.760	0.760	0.574	90,000
2023-11-03	0.780	0.790	0.780	0.790	0.597	30,000
2023-11-02	0.800	0.800	0.790	0.800	0.605	162,000
2023-11-01	0.810	0.810	0.760	0.780	0.590	180,000
2023-10-31	0.870	0.870	0.810	0.810	0.612	264,000
2023-10-30	0.850	0.890	0.850	0.870	0.658	1,320,300
2023-10-27	0.910	0.910	0.880	0.890	0.673	594,000
2023-10-26	0.930	0.930	0.900	0.910	0.688	738,000
2023-10-25	0.950	0.960	0.930	0.930	0.703	282,000
2023-10-24	0.960	1.000	0.950	0.950	0.718	1,080,000
2023-10-20	0.950	0.960	0.950	0.960	0.726	144,000
2023-10-19	1.000	1.000	0.950	0.950	0.718	120,000
2023-10-18	0.910	1.010	0.870	1.010	0.763	2,454,000
2023-10-17	0.910	0.910	0.910	0.910	0.688	78,000
2023-10-16	0.940	0.940	0.850	0.880	0.665	2,028,080
2023-10-13	0.900	0.950	0.900	0.940	0.710	1,586,400
2023-10-12	0.950	0.950	0.930	0.930	0.703	1,176,000
2023-10-11	0.920	0.960	0.890	0.920	0.695	534,000
2023-10-10	0.980	0.980	0.900	0.950	0.718	3,828,000
2023-10-09	0.980	0.980	0.980	0.980	0.741	7,495
2023-10-06	1.000	1.000	0.980	0.980	0.741	84,000
2023-10-05	0.990	1.000	0.970	1.000	0.756	1,140,000
2023-10-04	1.020	1.040	0.980	0.990	0.748	684,190
2023-10-03	1.060	1.080	1.030	1.060	0.801	228,000
2023-09-29	1.050	1.100	1.030	1.060	0.801	11,838,000
2023-09-28	1.040	1.060	1.020	1.040	0.786	2,226,000
2023-09-27	1.020	1.070	0.990	1.010	0.763	13,710,000
2023-09-26	1.050	1.050	0.960	1.000	0.756	1,086,000
2023-09-25	1.130	1.130	1.020	1.050	0.794	1,248,000
2023-09-22	1.120	1.150	1.120	1.130	0.854	104,000
2023-09-21	1.140	1.150	1.140	1.140	0.862	576,000
2023-09-20	1.170	1.190	1.150	1.150	0.869	2,256,000
2023-09-19	1.180	1.200	1.160	1.160	0.877	1,932,000
2023-09-18	1.180	1.190	1.180	1.180	0.892	258,000
2023-09-15	1.230	1.230	1.190	1.190	0.899	727,200
2023-09-14	1.190	1.230	1.180	1.230	0.930	2,376,000
2023-09-13	1.190	1.230	1.190	1.230	0.930	288,000
2023-09-12	1.190	1.230	1.180	1.230	0.930	1,572,000
2023-09-11	1.200	1.230	1.180	1.220	0.922	1,782,000
2023-09-07	1.190	1.240	1.190	1.210	0.915	336,000
2023-09-06	1.200	1.220	1.190	1.210	0.915	546,000
2023-09-05	1.230	1.250	1.200	1.210	0.915	2,724,000
2023-09-04	1.270	1.290	1.260	1.260	0.952	1,537,800
2023-08-31	1.200	1.290	1.200	1.250	0.945	13,958,700
2023-08-30	1.190	1.260	1.160	1.230	0.930	3,066,000
2023-08-29	1.200	1.200	1.150	1.180	0.892	2,346,110
2023-08-28	1.230	1.260	1.200	1.210	0.915	2,214,375
2023-08-25	1.240	1.280	1.220	1.260	0.952	5,532,000
2023-08-24	1.230	1.280	1.220	1.270	0.960	1,194,000
2023-08-23	1.250	1.260	1.220	1.220	0.922	3,042,000
2023-08-22	1.290	1.310	1.250	1.290	0.975	552,000
2023-08-21	1.290	1.300	1.250	1.280	0.967	3,398,200
2023-08-18	1.190	1.370	1.170	1.290	0.975	16,164,000

← NewerPage 13 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.