China Internet Investment Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.980	1.080	0.930	0.970	0.733	3,162,000
2023-02-21	1.000	1.040	0.970	0.980	0.741	2,966,000
2023-02-20	1.150	1.150	1.020	1.060	0.801	1,920,000
2023-02-17	1.130	1.180	1.100	1.150	0.869	1,698,000
2023-02-16	1.130	1.210	1.120	1.130	0.854	1,590,000
2023-02-15	1.230	1.230	1.150	1.160	0.877	1,434,000
2023-02-14	1.290	1.300	1.180	1.230	0.930	3,492,000
2023-02-13	1.370	1.370	1.290	1.290	0.975	1,260,000
2023-02-10	1.360	1.470	1.360	1.360	1.028	2,286,000
2023-02-09	1.450	1.450	1.310	1.350	1.020	5,455,700
2023-02-08	1.250	1.580	1.210	1.450	1.096	13,278,520
2023-02-07	1.300	1.320	1.220	1.230	0.930	2,491,675
2023-02-06	1.390	1.390	1.250	1.300	0.983	4,176,000
2023-02-03	1.400	1.480	1.340	1.390	1.051	4,434,000
2023-02-02	1.430	1.490	1.350	1.400	1.058	6,612,000
2023-02-01	1.480	1.590	1.430	1.460	1.103	9,018,050
2023-01-31	1.320	1.680	1.270	1.460	1.103	23,826,100
2023-01-30	1.800	1.900	1.300	1.420	1.073	26,268,000
2023-01-27	2.070	2.350	1.780	2.000	1.512	25,637,900
2023-01-26	4.000	4.080	1.000	2.430	1.837	111,174,815
2023-01-20	23.200	23.200	23.200	23.200	17.534	0
2023-01-19	23.200	23.200	23.200	23.200	17.534	0
2023-01-18	23.200	23.200	23.200	23.200	17.534	0
2023-01-17	23.200	23.200	23.200	23.200	17.534	0
2023-01-16	23.200	23.200	23.200	23.200	17.534	0
2023-01-13	23.200	23.200	23.200	23.200	17.534	0
2023-01-12	23.200	23.200	23.200	23.200	17.534	0
2023-01-11	23.200	23.200	23.200	23.200	17.534	0
2023-01-10	23.200	23.200	23.200	23.200	17.534	0
2023-01-09	24.750	25.400	22.750	23.200	17.534	4,766,400
2023-01-06	24.050	24.800	23.750	23.750	17.949	3,348,930
2023-01-05	22.250	24.250	22.050	23.750	17.949	5,396,700
2023-01-04	22.000	23.150	21.100	22.100	16.702	5,092,280
2023-01-03	23.450	23.450	19.600	22.050	16.665	2,101,714
2022-12-30	23.500	23.850	22.600	23.500	17.760	799,640
2022-12-29	23.950	23.950	22.900	23.500	17.760	1,866,600
2022-12-28	21.000	23.950	20.500	23.950	18.101	1,851,700
2022-12-23	19.000	20.900	18.500	20.700	15.644	2,297,100
2022-12-22	18.420	19.980	18.420	19.220	14.526	2,206,845
2022-12-21	16.960	18.680	16.520	18.480	13.967	3,000,518
2022-12-20	17.100	17.100	16.300	16.960	12.818	722,900
2022-12-19	16.500	17.500	15.400	17.440	13.181	1,828,100
2022-12-16	16.280	17.400	15.820	17.380	13.135	3,857,660
2022-12-15	16.840	16.840	15.820	16.480	12.455	1,064,225
2022-12-14	16.580	16.800	15.420	16.800	12.697	2,776,200
2022-12-13	15.800	16.620	15.420	16.620	12.561	1,053,280
2022-12-12	17.000	17.000	15.980	15.980	12.077	1,017,100
2022-12-09	16.000	17.160	15.600	17.160	12.969	1,665,160
2022-12-08	16.200	16.640	15.360	16.180	12.228	5,280,496
2022-12-07	16.320	16.680	15.640	16.000	12.092	1,026,250
2022-12-06	17.080	17.080	16.300	16.300	12.319	885,300
2022-12-05	17.000	17.400	16.400	17.320	13.090	1,382,860
2022-12-02	17.360	17.360	16.720	16.820	12.712	1,273,250
2022-12-01	17.300	18.100	16.200	18.100	13.679	3,020,100
2022-11-30	15.520	17.500	15.000	17.400	13.150	6,629,700
2022-11-29	16.200	18.640	15.660	15.820	11.956	1,607,934
2022-11-28	16.300	16.760	16.000	16.140	12.198	924,527
2022-11-25	15.540	16.000	15.540	16.000	12.092	960,000
2022-11-24	15.940	16.400	15.520	15.520	11.729	1,152,000
2022-11-23	16.000	16.200	15.600	16.160	12.213	3,072,000

← NewerPage 16 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.