China Internet Investment Finance Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 0 |
| 2022-05-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 0 |
| 2022-05-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 0 |
| 2022-05-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 0 |
| 2022-05-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 0 |
| 2022-05-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 0 |
| 2022-05-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.376 | 1,200 |
| 2022-05-23 | 1.820 | 1.820 | 1.820 | 1.820 | 1.376 | 0 |
| 2022-05-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.376 | 2,100 |
| 2022-05-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.376 | 0 |
| 2022-05-18 | 1.820 | 1.820 | 1.820 | 1.820 | 1.376 | 0 |
| 2022-05-17 | 1.820 | 1.820 | 1.820 | 1.820 | 1.376 | 0 |
| 2022-05-16 | 1.820 | 1.820 | 1.820 | 1.820 | 1.376 | 12,000 |
| 2022-05-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.368 | 30,000 |
| 2022-05-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.360 | 6,504,010 |
| 2022-05-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.323 | 0 |
| 2022-05-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.323 | 0 |
| 2022-05-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.323 | 0 |
| 2022-05-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.323 | 0 |
| 2022-05-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.323 | 0 |
| 2022-05-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.323 | 0 |
| 2022-04-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.323 | 0 |
| 2022-04-28 | 1.690 | 1.770 | 1.690 | 1.750 | 1.323 | 2,527,000 |
| 2022-04-27 | 1.660 | 1.700 | 1.650 | 1.700 | 1.285 | 24,000 |
| 2022-04-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.277 | 18,000 |
| 2022-04-25 | 1.680 | 1.750 | 1.650 | 1.750 | 1.323 | 126,000 |
| 2022-04-22 | 1.760 | 1.760 | 1.760 | 1.760 | 1.330 | 0 |
| 2022-04-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.330 | 0 |
| 2022-04-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.330 | 0 |
| 2022-04-19 | 1.780 | 1.780 | 1.760 | 1.760 | 1.330 | 58,800 |
| 2022-04-14 | 1.770 | 1.790 | 1.770 | 1.780 | 1.345 | 30,000 |
| 2022-04-13 | 1.780 | 1.790 | 1.670 | 1.730 | 1.308 | 6,804,225 |
| 2022-04-12 | 1.700 | 1.800 | 1.620 | 1.690 | 1.277 | 104,430 |
| 2022-04-11 | 1.500 | 1.700 | 1.490 | 1.650 | 1.247 | 411,600 |
| 2022-04-08 | 1.450 | 1.560 | 1.450 | 1.550 | 1.171 | 96,000 |
| 2022-04-07 | 1.400 | 1.450 | 1.400 | 1.450 | 1.096 | 139,288 |
| 2022-04-06 | 1.350 | 1.380 | 1.340 | 1.380 | 1.043 | 78,000 |
| 2022-04-04 | 1.300 | 1.300 | 1.290 | 1.290 | 0.975 | 60,000 |
| 2022-04-01 | 1.300 | 1.300 | 1.290 | 1.300 | 0.983 | 114,000 |
| 2022-03-31 | 1.300 | 1.300 | 1.300 | 1.300 | 0.983 | 54,020 |
| 2022-03-30 | 1.310 | 1.370 | 1.310 | 1.350 | 1.020 | 71,250 |
| 2022-03-29 | 1.480 | 1.480 | 1.480 | 1.480 | 1.119 | 0 |
| 2022-03-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.119 | 0 |
| 2022-03-25 | 1.340 | 1.590 | 1.330 | 1.490 | 1.126 | 42,000 |
| 2022-03-24 | 1.330 | 1.400 | 1.330 | 1.400 | 1.058 | 744,000 |
| 2022-03-23 | 1.430 | 1.430 | 1.400 | 1.400 | 1.058 | 24,075 |
| 2022-03-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.020 | 6,000 |
| 2022-03-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.020 | 84,000 |
| 2022-03-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.066 | 0 |
| 2022-03-17 | 1.310 | 1.410 | 1.310 | 1.410 | 1.066 | 48,200 |
| 2022-03-16 | 1.350 | 1.350 | 1.310 | 1.310 | 0.990 | 66,000 |
| 2022-03-15 | 1.350 | 1.400 | 1.350 | 1.400 | 1.058 | 73,621 |
| 2022-03-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.051 | 27,300 |
| 2022-03-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.088 | 0 |
| 2022-03-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.088 | 0 |
| 2022-03-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.096 | 0 |
| 2022-03-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.103 | 0 |
| 2022-03-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.111 | 7,200 |
| 2022-03-04 | 1.500 | 1.500 | 1.470 | 1.470 | 1.111 | 20,139 |
| 2022-03-03 | 1.470 | 1.500 | 1.470 | 1.500 | 1.134 | 35,116 |
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.