China Internet Investment Finance Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 6.100 | 7.200 | 6.100 | 6.860 | 5.185 | 3,380,410 |
| 2022-08-25 | 4.920 | 6.250 | 4.920 | 6.110 | 4.618 | 3,481,035 |
| 2022-08-24 | 4.950 | 4.970 | 4.780 | 4.810 | 3.635 | 2,077,000 |
| 2022-08-23 | 4.780 | 4.940 | 4.700 | 4.840 | 3.658 | 3,077,850 |
| 2022-08-22 | 4.810 | 4.830 | 4.550 | 4.750 | 3.590 | 1,087,200 |
| 2022-08-19 | 4.980 | 5.000 | 4.740 | 4.810 | 3.635 | 4,416,339 |
| 2022-08-18 | 4.050 | 5.000 | 4.050 | 4.880 | 3.688 | 1,539,100 |
| 2022-08-17 | 3.750 | 4.280 | 3.750 | 4.110 | 3.106 | 5,279,400 |
| 2022-08-16 | 3.730 | 3.860 | 3.730 | 3.820 | 2.887 | 1,807,185 |
| 2022-08-15 | 3.810 | 3.900 | 3.610 | 3.820 | 2.887 | 2,686,200 |
| 2022-08-12 | 2.000 | 3.890 | 2.000 | 3.810 | 2.879 | 2,721,600 |
| 2022-08-11 | 3.900 | 4.110 | 3.300 | 3.760 | 2.842 | 4,633,200 |
| 2022-08-10 | 4.030 | 4.410 | 3.840 | 4.300 | 3.250 | 6,235,655 |
| 2022-08-09 | 4.500 | 5.000 | 3.500 | 4.460 | 3.371 | 14,084,280 |
| 2022-08-08 | 4.280 | 4.610 | 4.110 | 4.500 | 3.401 | 10,048,316 |
| 2022-08-05 | 3.500 | 4.200 | 3.390 | 4.200 | 3.174 | 6,680,613 |
| 2022-08-04 | 3.500 | 3.680 | 3.340 | 3.400 | 2.570 | 5,015,384 |
| 2022-08-03 | 3.600 | 3.800 | 3.400 | 3.500 | 2.645 | 5,221,900 |
| 2022-08-02 | 3.660 | 3.660 | 3.410 | 3.600 | 2.721 | 1,160,100 |
| 2022-08-01 | 3.700 | 3.790 | 3.550 | 3.590 | 2.713 | 2,455,000 |
| 2022-07-29 | 3.670 | 3.850 | 3.650 | 3.710 | 2.804 | 3,406,570 |
| 2022-07-28 | 3.550 | 3.660 | 3.490 | 3.610 | 2.728 | 2,735,420 |
| 2022-07-27 | 3.450 | 3.650 | 3.450 | 3.640 | 2.751 | 2,328,175 |
| 2022-07-26 | 2.930 | 3.300 | 2.930 | 3.300 | 2.494 | 4,389,964 |
| 2022-07-25 | 2.880 | 2.980 | 2.700 | 2.930 | 2.214 | 1,247,400 |
| 2022-07-22 | 2.970 | 3.130 | 2.860 | 3.120 | 2.358 | 5,975,828 |
| 2022-07-21 | 2.050 | 2.990 | 2.050 | 2.970 | 2.245 | 7,665,546 |
| 2022-07-20 | 2.090 | 2.150 | 2.090 | 2.110 | 1.595 | 5,808,000 |
| 2022-07-19 | 2.100 | 2.200 | 2.100 | 2.130 | 1.610 | 291,600 |
| 2022-07-18 | 2.170 | 2.200 | 2.070 | 2.100 | 1.587 | 1,093,200 |
| 2022-07-15 | 2.100 | 2.190 | 2.100 | 2.190 | 1.655 | 517,346 |
| 2022-07-14 | 2.110 | 2.200 | 2.080 | 2.120 | 1.602 | 812,700 |
| 2022-07-13 | 2.100 | 2.180 | 2.090 | 2.110 | 1.595 | 2,946,100 |
| 2022-07-12 | 2.090 | 2.110 | 2.090 | 2.110 | 1.595 | 251,110 |
| 2022-07-11 | 2.000 | 2.200 | 2.000 | 2.100 | 1.587 | 979,200 |
| 2022-07-08 | 1.850 | 2.040 | 1.850 | 2.000 | 1.512 | 961,950 |
| 2022-07-07 | 1.820 | 1.860 | 1.820 | 1.850 | 1.398 | 18,000 |
| 2022-07-06 | 1.820 | 1.850 | 1.820 | 1.850 | 1.398 | 330,000 |
| 2022-07-05 | 1.850 | 1.930 | 1.840 | 1.850 | 1.398 | 675,869 |
| 2022-07-04 | 1.880 | 1.960 | 1.850 | 1.850 | 1.398 | 180,000 |
| 2022-06-30 | 1.960 | 1.980 | 1.880 | 1.880 | 1.421 | 153,150 |
| 2022-06-29 | 1.830 | 1.970 | 1.830 | 1.960 | 1.481 | 624,000 |
| 2022-06-28 | 1.810 | 1.820 | 1.800 | 1.820 | 1.376 | 4,050,000 |
| 2022-06-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 2,190,050 |
| 2022-06-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.474 | 0 |
| 2022-06-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.474 | 0 |
| 2022-06-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.474 | 0 |
| 2022-06-21 | 1.860 | 1.970 | 1.860 | 1.960 | 1.481 | 19,500 |
| 2022-06-20 | 1.770 | 1.990 | 1.770 | 1.770 | 1.338 | 24,300 |
| 2022-06-17 | 1.840 | 1.990 | 1.830 | 1.980 | 1.496 | 72,000 |
| 2022-06-16 | 1.840 | 1.980 | 1.830 | 1.830 | 1.383 | 30,300 |
| 2022-06-15 | 2.000 | 2.000 | 1.800 | 1.860 | 1.406 | 279,620 |
| 2022-06-14 | 1.900 | 2.000 | 1.780 | 1.780 | 1.345 | 11,066,145 |
| 2022-06-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 30,000 |
| 2022-06-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 0 |
| 2022-06-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 0 |
| 2022-06-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 0 |
| 2022-06-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 0 |
| 2022-06-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 0 |
| 2022-06-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 0 |
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.