China Internet Investment Finance Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 16.520 | 17.380 | 16.000 | 16.000 | 12.092 | 1,474,600 |
| 2022-11-21 | 15.800 | 16.720 | 15.320 | 16.720 | 12.636 | 1,455,600 |
| 2022-11-18 | 15.780 | 16.240 | 14.200 | 16.240 | 12.274 | 9,918,926 |
| 2022-11-17 | 15.800 | 15.980 | 15.240 | 15.240 | 11.518 | 821,500 |
| 2022-11-16 | 15.280 | 16.480 | 15.280 | 15.300 | 11.563 | 816,900 |
| 2022-11-15 | 15.000 | 16.860 | 15.000 | 15.100 | 11.412 | 1,458,540 |
| 2022-11-14 | 14.000 | 15.380 | 14.000 | 14.960 | 11.306 | 1,075,500 |
| 2022-11-11 | 13.820 | 15.020 | 13.380 | 14.000 | 10.581 | 3,780,250 |
| 2022-11-10 | 12.000 | 13.840 | 12.000 | 13.840 | 10.460 | 4,094,300 |
| 2022-11-09 | 11.700 | 13.440 | 11.680 | 12.580 | 9.508 | 1,516,450 |
| 2022-11-08 | 11.700 | 12.140 | 11.500 | 12.000 | 9.069 | 1,009,000 |
| 2022-11-07 | 11.700 | 12.000 | 11.040 | 11.700 | 8.842 | 2,082,000 |
| 2022-11-04 | 11.460 | 12.240 | 10.700 | 12.180 | 9.205 | 4,329,000 |
| 2022-11-03 | 11.080 | 11.940 | 10.860 | 11.460 | 8.661 | 1,628,200 |
| 2022-11-02 | 11.920 | 11.920 | 10.720 | 11.120 | 8.404 | 1,122,050 |
| 2022-11-01 | 12.100 | 12.300 | 11.700 | 11.940 | 9.024 | 1,474,000 |
| 2022-10-31 | 12.100 | 12.160 | 11.340 | 12.160 | 9.190 | 1,182,000 |
| 2022-10-28 | 11.940 | 12.440 | 11.500 | 12.120 | 9.160 | 2,375,500 |
| 2022-10-27 | 11.100 | 12.000 | 9.860 | 11.940 | 9.024 | 5,326,200 |
| 2022-10-26 | 11.600 | 11.900 | 9.800 | 11.120 | 8.404 | 2,793,015 |
| 2022-10-25 | 12.420 | 12.980 | 11.700 | 11.900 | 8.994 | 2,532,000 |
| 2022-10-24 | 12.600 | 12.980 | 12.380 | 12.600 | 9.523 | 1,630,223 |
| 2022-10-21 | 12.800 | 12.900 | 12.020 | 12.800 | 9.674 | 1,951,800 |
| 2022-10-20 | 11.760 | 13.420 | 11.360 | 12.300 | 9.296 | 2,545,369 |
| 2022-10-19 | 10.700 | 11.820 | 10.700 | 11.780 | 8.903 | 2,065,980 |
| 2022-10-18 | 11.200 | 11.260 | 10.300 | 11.260 | 8.510 | 1,650,000 |
| 2022-10-17 | 11.380 | 11.380 | 10.680 | 11.260 | 8.510 | 1,050,000 |
| 2022-10-14 | 10.740 | 11.400 | 10.300 | 11.400 | 8.616 | 3,491,500 |
| 2022-10-13 | 10.980 | 10.980 | 10.080 | 10.760 | 8.132 | 1,284,000 |
| 2022-10-12 | 11.060 | 11.060 | 9.720 | 11.000 | 8.313 | 2,034,850 |
| 2022-10-11 | 10.200 | 11.200 | 10.200 | 11.160 | 8.434 | 2,517,200 |
| 2022-10-10 | 10.720 | 12.520 | 9.900 | 10.260 | 7.754 | 8,885,995 |
| 2022-10-07 | 10.500 | 11.700 | 10.480 | 10.840 | 8.192 | 1,465,000 |
| 2022-10-06 | 11.400 | 11.420 | 9.900 | 10.720 | 8.102 | 1,637,690 |
| 2022-10-05 | 11.200 | 12.300 | 10.720 | 11.180 | 8.449 | 1,836,284 |
| 2022-10-03 | 10.300 | 11.300 | 10.020 | 11.000 | 8.313 | 4,630,116 |
| 2022-09-30 | 10.200 | 10.200 | 9.800 | 10.100 | 7.633 | 1,646,802 |
| 2022-09-29 | 10.500 | 10.800 | 9.800 | 10.300 | 7.784 | 3,306,575 |
| 2022-09-28 | 10.600 | 10.700 | 9.950 | 10.500 | 7.936 | 1,812,287 |
| 2022-09-27 | 10.500 | 10.600 | 10.020 | 10.600 | 8.011 | 2,483,912 |
| 2022-09-26 | 9.880 | 10.700 | 9.080 | 10.500 | 7.936 | 7,794,554 |
| 2022-09-23 | 9.290 | 10.500 | 9.170 | 10.320 | 7.799 | 3,076,164 |
| 2022-09-22 | 8.550 | 9.600 | 8.510 | 9.120 | 6.893 | 2,876,553 |
| 2022-09-21 | 8.400 | 8.550 | 8.300 | 8.550 | 6.462 | 3,835,700 |
| 2022-09-20 | 9.000 | 9.100 | 7.900 | 8.400 | 6.348 | 4,754,537 |
| 2022-09-19 | 8.620 | 9.000 | 8.460 | 8.840 | 6.681 | 2,665,200 |
| 2022-09-16 | 8.750 | 9.010 | 8.550 | 8.760 | 6.621 | 1,466,620 |
| 2022-09-15 | 7.190 | 8.880 | 6.900 | 8.750 | 6.613 | 3,199,607 |
| 2022-09-14 | 7.000 | 7.450 | 6.410 | 7.190 | 5.434 | 7,478,976 |
| 2022-09-13 | 6.410 | 7.000 | 6.410 | 6.990 | 5.283 | 934,328 |
| 2022-09-09 | 6.400 | 6.600 | 6.350 | 6.400 | 4.837 | 1,212,300 |
| 2022-09-08 | 6.350 | 6.350 | 5.870 | 6.270 | 4.739 | 1,694,545 |
| 2022-09-07 | 6.480 | 6.500 | 6.110 | 6.240 | 4.716 | 2,264,383 |
| 2022-09-06 | 7.300 | 7.300 | 6.200 | 6.340 | 4.792 | 1,955,900 |
| 2022-09-05 | 7.500 | 7.500 | 6.940 | 7.400 | 5.593 | 1,912,668 |
| 2022-09-02 | 6.530 | 7.650 | 6.530 | 7.410 | 5.600 | 2,961,609 |
| 2022-09-01 | 6.390 | 6.520 | 6.280 | 6.520 | 4.928 | 1,907,638 |
| 2022-08-31 | 6.370 | 6.410 | 6.070 | 6.410 | 4.844 | 1,935,850 |
| 2022-08-30 | 6.540 | 6.560 | 6.000 | 6.370 | 4.814 | 2,157,958 |
| 2022-08-29 | 6.860 | 6.970 | 6.550 | 6.560 | 4.958 | 4,921,520 |
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.