China Finance Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.700 | 1.700 | 1.600 | 1.690 | 1.690 | 198,700 |
| 2024-08-09 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 144,000 |
| 2024-08-08 | 1.730 | 1.730 | 1.700 | 1.710 | 1.710 | 146,000 |
| 2024-08-07 | 1.800 | 1.800 | 1.740 | 1.740 | 1.740 | 142,100 |
| 2024-08-06 | 1.810 | 1.880 | 1.770 | 1.800 | 1.800 | 150,000 |
| 2024-08-05 | 1.970 | 1.970 | 1.700 | 1.800 | 1.800 | 197,000 |
| 2024-08-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2,000 |
| 2024-08-01 | 2.020 | 2.020 | 1.910 | 1.940 | 1.940 | 28,000 |
| 2024-07-31 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 128,000 |
| 2024-07-30 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 129,500 |
| 2024-07-29 | 1.980 | 1.980 | 1.910 | 1.910 | 1.910 | 132,000 |
| 2024-07-26 | 2.160 | 2.160 | 1.930 | 1.990 | 1.990 | 128,000 |
| 2024-07-25 | 2.100 | 2.100 | 1.950 | 2.000 | 2.000 | 128,500 |
| 2024-07-24 | 2.050 | 2.180 | 1.970 | 1.980 | 1.980 | 128,000 |
| 2024-07-23 | 2.050 | 2.050 | 1.890 | 2.000 | 2.000 | 194,800 |
| 2024-07-22 | 2.030 | 2.060 | 2.020 | 2.060 | 2.060 | 124,200 |
| 2024-07-19 | 1.980 | 2.070 | 1.970 | 2.070 | 2.070 | 128,000 |
| 2024-07-18 | 1.990 | 2.020 | 1.980 | 2.020 | 2.020 | 126,000 |
| 2024-07-17 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2024-07-16 | 2.040 | 2.040 | 1.960 | 2.030 | 2.030 | 124,000 |
| 2024-07-15 | 2.070 | 2.080 | 1.960 | 2.040 | 2.040 | 124,000 |
| 2024-07-12 | 2.180 | 2.180 | 2.000 | 2.000 | 2.000 | 8,000 |
| 2024-07-11 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 2,000 |
| 2024-07-10 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 5,000 |
| 2024-07-09 | 2.180 | 2.180 | 2.020 | 2.050 | 2.050 | 122,000 |
| 2024-07-08 | 2.120 | 2.130 | 2.040 | 2.050 | 2.050 | 126,000 |
| 2024-07-05 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 122,200 |
| 2024-07-04 | 2.130 | 2.130 | 2.050 | 2.090 | 2.090 | 120,000 |
| 2024-07-03 | 2.100 | 2.190 | 2.100 | 2.190 | 2.190 | 122,000 |
| 2024-07-02 | 2.110 | 2.190 | 2.100 | 2.120 | 2.120 | 118,200 |
| 2024-06-28 | 2.090 | 2.130 | 2.090 | 2.120 | 2.120 | 118,208 |
| 2024-06-27 | 2.120 | 2.120 | 2.070 | 2.090 | 2.090 | 120,200 |
| 2024-06-26 | 2.180 | 2.180 | 2.050 | 2.120 | 2.120 | 119,800 |
| 2024-06-25 | 2.130 | 2.190 | 2.030 | 2.090 | 2.090 | 120,000 |
| 2024-06-24 | 2.110 | 2.150 | 1.960 | 2.010 | 2.010 | 124,000 |
| 2024-06-21 | 2.140 | 2.150 | 2.100 | 2.120 | 2.120 | 106,000 |
| 2024-06-20 | 2.140 | 2.150 | 2.080 | 2.150 | 2.150 | 117,387 |
| 2024-06-19 | 2.150 | 2.210 | 2.140 | 2.210 | 2.210 | 114,000 |
| 2024-06-18 | 2.040 | 2.180 | 2.040 | 2.150 | 2.150 | 118,300 |
| 2024-06-17 | 2.300 | 2.300 | 2.010 | 2.110 | 2.110 | 119,000 |
| 2024-06-14 | 2.000 | 2.130 | 1.990 | 2.120 | 2.120 | 133,100 |
| 2024-06-13 | 2.060 | 2.120 | 2.000 | 2.050 | 2.050 | 120,000 |
| 2024-06-12 | 2.160 | 2.160 | 2.010 | 2.100 | 2.100 | 14,000 |
| 2024-06-11 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 14,000 |
| 2024-06-07 | 2.060 | 2.100 | 2.000 | 2.100 | 2.100 | 85,500 |
| 2024-06-06 | 2.250 | 2.250 | 2.020 | 2.140 | 2.140 | 17,900 |
| 2024-06-05 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 2,000 |
| 2024-06-04 | 2.300 | 2.300 | 2.150 | 2.150 | 2.150 | 14,000 |
| 2024-06-03 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 22,050 |
| 2024-05-31 | 2.300 | 2.300 | 2.100 | 2.100 | 2.100 | 12,000 |
| 2024-05-30 | 2.310 | 2.310 | 2.230 | 2.230 | 2.230 | 12,000 |
| 2024-05-29 | 2.280 | 2.280 | 2.270 | 2.270 | 2.270 | 4,000 |
| 2024-05-28 | 2.290 | 2.300 | 2.000 | 2.260 | 2.260 | 112,000 |
| 2024-05-27 | 2.320 | 2.320 | 2.270 | 2.280 | 2.280 | 110,000 |
| 2024-05-24 | 2.320 | 2.350 | 2.190 | 2.280 | 2.280 | 116,000 |
| 2024-05-23 | 2.260 | 2.260 | 2.120 | 2.220 | 2.220 | 114,000 |
| 2024-05-22 | 2.260 | 2.340 | 2.260 | 2.260 | 2.260 | 110,000 |
| 2024-05-21 | 2.290 | 2.300 | 2.250 | 2.260 | 2.260 | 112,000 |
| 2024-05-20 | 2.300 | 2.330 | 2.290 | 2.290 | 2.290 | 100,000 |
| 2024-05-17 | 2.130 | 2.340 | 2.130 | 2.250 | 2.250 | 112,000 |
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.