China Finance Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.315	0.365	0.315	0.340	0.340	1,492,000
2026-10-22	0.325	0.370	0.290	0.350	0.350	3,302,000
2026-10-21	0.330	0.375	0.300	0.325	0.325	3,202,000
2026-10-20	0.360	0.360	0.330	0.350	0.350	2,594,000
2026-10-16	0.355	0.395	0.345	0.360	0.360	3,000,000
2026-10-15	0.355	0.390	0.345	0.375	0.375	2,264,000
2026-10-14	0.360	0.390	0.350	0.375	0.375	4,236,000
2026-10-13	0.470	0.470	0.345	0.370	0.370	8,424,030
2026-10-12	0.445	0.455	0.370	0.425	0.425	7,674,000
2026-10-09	0.395	0.475	0.390	0.400	0.400	18,022,500
2026-10-08	0.340	0.405	0.325	0.385	0.385	11,819,300
2026-10-07	0.270	0.335	0.265	0.320	0.320	6,878,000
2026-10-06	0.260	0.265	0.255	0.260	0.260	264,000
2026-10-05	0.270	0.275	0.250	0.255	0.255	1,186,000
2026-10-02	0.265	0.275	0.246	0.265	0.265	2,428,000
2026-09-30	0.280	0.285	0.255	0.265	0.265	595,800
2026-09-29	0.255	0.275	0.250	0.265	0.265	1,090,000
2026-09-28	0.246	0.260	0.242	0.255	0.255	882,975
2026-09-25	0.255	0.255	0.246	0.246	0.246	84,000
2026-09-24	0.260	0.260	0.240	0.250	0.250	2,092,000
2026-09-23	0.300	0.300	0.250	0.255	0.255	6,186,000
2026-09-22	0.275	0.275	0.270	0.275	0.275	328,000
2026-09-21	0.270	0.285	0.270	0.275	0.275	3,550,000
2026-09-18	0.290	0.290	0.270	0.270	0.270	2,404,000
2026-09-17	0.275	0.290	0.275	0.290	0.290	818,000
2026-09-16	0.290	0.290	0.275	0.290	0.290	2,297,500
2026-09-15	0.300	0.300	0.285	0.295	0.295	2,976,000
2026-09-14	0.330	0.360	0.300	0.300	0.300	2,272,500
2026-09-11	0.320	0.325	0.295	0.325	0.325	2,298,000
2026-09-10	0.340	0.350	0.320	0.320	0.320	2,676,500
2026-09-09	0.340	0.345	0.305	0.345	0.345	4,712,000
2026-09-08	0.290	0.340	0.285	0.340	0.340	6,387,500
2026-09-07	0.300	0.300	0.280	0.285	0.285	2,014,000
2026-09-04	0.290	0.295	0.285	0.285	0.285	1,930,000
2026-09-03	0.285	0.300	0.280	0.280	0.280	4,491,200
2026-09-02	0.310	0.325	0.280	0.285	0.285	7,176,400
2026-09-01	0.325	0.330	0.305	0.315	0.315	2,246,062
2026-08-31	0.320	0.335	0.315	0.320	0.320	1,422,262
2026-08-28	0.340	0.345	0.325	0.325	0.325	2,158,500
2026-08-27	0.335	0.350	0.335	0.340	0.340	1,796,000
2026-08-26	0.355	0.360	0.330	0.335	0.335	6,794,000
2026-08-25	0.345	0.385	0.335	0.360	0.360	6,718,000
2026-08-24	0.400	0.400	0.350	0.350	0.350	6,444,000
2026-08-21	0.450	0.485	0.385	0.400	0.400	14,617,000
2026-08-20	0.450	0.530	0.365	0.450	0.450	8,620,000
2026-08-19	0.395	0.400	0.360	0.400	0.400	4,212,000
2026-08-18	0.335	0.405	0.325	0.395	0.395	14,530,100
2026-08-17	0.310	0.355	0.280	0.295	0.295	8,096,000
2026-08-14	0.315	0.345	0.300	0.335	0.335	5,718,000
2026-08-13	0.330	0.345	0.300	0.315	0.315	10,848,000
2026-08-12	0.280	0.420	0.275	0.315	0.315	32,884,000
2026-08-11	0.255	0.285	0.250	0.270	0.270	5,258,000
2026-08-10	0.280	0.325	0.243	0.250	0.250	11,994,000
2026-08-07	0.248	0.285	0.238	0.260	0.260	7,226,000
2026-08-06	0.290	0.295	0.250	0.250	0.250	3,218,000
2026-08-05	0.290	0.300	0.265	0.290	0.290	2,527,000
2026-08-04	0.290	0.300	0.275	0.285	0.285	3,955,237
2026-08-03	0.310	0.340	0.280	0.285	0.285	4,330,000
2026-07-31	0.365	0.370	0.300	0.310	0.310	4,099,000
2026-07-30	0.400	0.400	0.350	0.365	0.365	388,000

Page 1 of 5 · 245 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.