China Internet Investment Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.440	1.490	1.430	1.430	1.081	111,450
2022-03-01	1.430	1.430	1.430	1.430	1.081	0
2022-02-28	1.430	1.430	1.430	1.430	1.081	45,600
2022-02-25	1.450	1.450	1.450	1.450	1.096	0
2022-02-24	1.450	1.450	1.450	1.450	1.096	50,550
2022-02-23	1.450	1.450	1.450	1.450	1.096	0
2022-02-22	1.450	1.450	1.450	1.450	1.096	0
2022-02-21	1.450	1.450	1.450	1.450	1.096	12,375
2022-02-18	1.430	1.430	1.430	1.430	1.081	30,000
2022-02-17	1.500	1.500	1.500	1.500	1.134	150
2022-02-16	1.500	1.500	1.500	1.500	1.134	0
2022-02-15	1.500	1.500	1.500	1.500	1.134	0
2022-02-14	1.500	1.500	1.500	1.500	1.134	4,500
2022-02-11	1.500	1.500	1.500	1.500	1.134	0
2022-02-10	1.480	1.500	1.470	1.500	1.134	60,787
2022-02-09	1.490	1.490	1.490	1.490	1.126	30,000
2022-02-08	1.440	1.440	1.380	1.400	1.058	27,600
2022-02-07	1.490	1.490	1.490	1.490	1.126	0
2022-02-04	1.580	1.580	1.500	1.500	1.134	18,000
2022-01-31	1.500	1.500	1.500	1.500	1.134	0
2022-01-28	1.500	1.500	1.500	1.500	1.134	0
2022-01-27	1.350	1.500	1.350	1.500	1.134	12,000
2022-01-26	1.440	1.440	1.440	1.440	1.088	714,900
2022-01-25	1.440	1.440	1.440	1.440	1.088	0
2022-01-24	1.440	1.440	1.440	1.440	1.088	0
2022-01-21	1.440	1.440	1.440	1.440	1.088	328,272
2022-01-20	1.500	1.500	1.460	1.460	1.103	35,400
2022-01-19	1.520	1.520	1.510	1.510	1.141	36,000
2022-01-18	1.550	1.550	1.550	1.550	1.171	0
2022-01-17	1.550	1.550	1.550	1.550	1.171	73,200
2022-01-14	1.620	1.620	1.620	1.620	1.224	0
2022-01-13	1.630	1.630	1.620	1.630	1.232	378,000
2022-01-12	1.610	1.630	1.610	1.630	1.232	724,200
2022-01-11	1.520	1.790	1.520	1.640	1.239	1,884,564
2022-01-10	1.500	1.520	1.500	1.520	1.149	49,500
2022-01-07	1.490	1.560	1.490	1.500	1.134	253,500
2022-01-06	1.310	1.510	1.300	1.490	1.126	2,514,644
2022-01-05	1.310	1.420	1.300	1.420	1.073	72,000
2022-01-04	1.450	1.450	1.450	1.450	1.096	1,300
2022-01-03	1.500	1.500	1.500	1.500	1.134	0
2021-12-31	1.500	1.500	1.500	1.500	1.134	0
2021-12-30	1.490	1.500	1.490	1.500	1.134	30,000
2021-12-29	1.280	1.460	1.270	1.460	1.103	53,700
2021-12-28	1.400	1.400	1.400	1.400	1.058	0
2021-12-24	1.400	1.400	1.400	1.400	1.058	0
2021-12-23	1.400	1.400	1.400	1.400	1.058	16,800
2021-12-22	1.400	1.400	1.400	1.400	1.058	6,000
2021-12-21	1.420	1.470	1.400	1.400	1.058	26,500
2021-12-20	1.310	1.310	1.270	1.300	0.983	157,800
2021-12-17	1.440	1.440	1.440	1.440	1.088	0
2021-12-16	1.470	1.470	1.470	1.470	1.111	0
2021-12-15	1.470	1.470	1.470	1.470	1.111	0
2021-12-14	1.300	1.480	1.300	1.470	1.111	163,920
2021-12-13	1.310	1.310	1.310	1.310	0.990	0
2021-12-10	1.310	1.310	1.310	1.310	0.990	0
2021-12-09	1.310	1.310	1.310	1.310	0.990	24,000
2021-12-08	1.310	1.310	1.300	1.300	0.983	67,800
2021-12-07	1.310	1.310	1.300	1.300	0.983	42,000
2021-12-06	1.300	1.300	1.280	1.280	0.967	96,000
2021-12-03	1.290	1.330	1.270	1.300	0.983	82,200

← NewerPage 20 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.