China Internet Investment Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.080	1.130	0.960	1.090	0.824	33,282,000
2023-05-22	1.000	1.100	0.990	1.060	0.801	28,530,000
2023-05-19	0.920	1.030	0.900	0.970	0.733	31,248,000
2023-05-18	0.990	1.050	0.880	0.910	0.688	19,242,000
2023-05-17	1.020	1.050	0.920	0.990	0.748	2,952,000
2023-05-16	1.300	1.300	0.970	1.010	0.763	13,008,000
2023-05-15	1.050	1.310	1.040	1.310	0.990	10,014,000
2023-05-12	0.970	1.090	0.950	1.080	0.816	5,136,000
2023-05-11	0.900	0.950	0.840	0.950	0.718	1,350,000
2023-05-10	0.840	0.900	0.820	0.900	0.680	2,016,000
2023-05-09	0.870	0.870	0.820	0.850	0.642	396,000
2023-05-08	0.870	0.900	0.820	0.870	0.658	564,000
2023-05-05	0.900	0.930	0.870	0.870	0.658	912,000
2023-05-04	0.910	0.930	0.890	0.900	0.680	1,020,000
2023-05-03	0.980	0.980	0.900	0.920	0.695	948,000
2023-05-02	1.000	1.020	0.910	0.990	0.748	1,896,000
2023-04-28	0.950	1.070	0.930	0.930	0.703	1,962,000
2023-04-27	0.930	0.980	0.870	0.980	0.741	5,334,000
2023-04-26	0.820	0.950	0.800	0.930	0.703	8,256,000
2023-04-25	0.930	0.930	0.800	0.840	0.635	10,380,000
2023-04-24	0.940	0.980	0.900	0.930	0.703	5,604,000
2023-04-21	1.070	1.070	0.920	0.940	0.710	2,226,000
2023-04-20	1.110	1.160	1.040	1.070	0.809	2,514,000
2023-04-19	1.290	1.340	1.110	1.120	0.847	6,528,000
2023-04-18	1.110	1.320	1.090	1.250	0.945	7,866,000
2023-04-17	1.010	1.150	0.970	1.110	0.839	29,250,420
2023-04-14	0.950	1.430	0.880	1.030	0.778	33,528,000
2023-04-13	0.970	1.000	0.880	0.940	0.710	11,826,000
2023-04-12	0.670	1.050	0.670	0.950	0.718	32,262,000
2023-04-11	0.650	0.670	0.620	0.650	0.491	1,980,000
2023-04-06	0.640	0.680	0.600	0.620	0.469	7,410,000
2023-04-04	0.610	0.650	0.610	0.650	0.491	546,000
2023-04-03	0.620	0.660	0.600	0.660	0.499	594,000
2023-03-31	0.630	0.630	0.610	0.630	0.476	726,000
2023-03-30	0.650	0.650	0.620	0.630	0.476	1,122,000
2023-03-29	0.700	0.700	0.650	0.650	0.491	648,000
2023-03-28	0.620	0.770	0.600	0.700	0.529	9,220,000
2023-03-27	0.650	0.660	0.620	0.620	0.469	3,000,000
2023-03-24	0.690	0.700	0.660	0.670	0.506	420,000
2023-03-23	0.670	0.690	0.670	0.690	0.522	486,000
2023-03-22	0.750	0.750	0.670	0.730	0.552	876,000
2023-03-21	0.620	0.680	0.620	0.680	0.514	3,336,000
2023-03-20	0.670	0.690	0.610	0.620	0.469	330,100
2023-03-17	0.680	0.680	0.640	0.660	0.499	462,000
2023-03-16	0.670	0.720	0.650	0.660	0.499	1,257,600
2023-03-15	0.680	0.720	0.670	0.690	0.522	2,136,000
2023-03-14	0.700	0.720	0.680	0.680	0.514	1,206,000
2023-03-13	0.760	0.760	0.700	0.730	0.552	570,000
2023-03-10	0.810	0.810	0.760	0.760	0.574	858,000
2023-03-09	0.840	0.840	0.790	0.800	0.605	528,000
2023-03-08	0.830	0.840	0.800	0.840	0.635	906,000
2023-03-07	0.890	0.900	0.830	0.830	0.627	1,194,000
2023-03-06	0.890	0.930	0.890	0.890	0.673	1,320,000
2023-03-03	0.940	0.940	0.900	0.900	0.680	444,000
2023-03-02	0.990	0.990	0.910	0.940	0.710	1,362,150
2023-03-01	0.830	1.080	0.830	0.960	0.726	6,762,500
2023-02-28	0.830	0.860	0.810	0.830	0.627	1,062,000
2023-02-27	0.860	0.910	0.820	0.840	0.635	3,558,000
2023-02-24	0.960	0.960	0.880	0.890	0.673	1,878,300
2023-02-23	0.940	0.990	0.930	0.950	0.718	798,000

← NewerPage 15 of 21 · 1,234 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.