China Finance Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.680	2.680	2.570	2.590	2.590	193,500
2024-02-14	2.320	2.790	2.290	2.670	2.670	284,000
2024-02-09	2.280	2.280	2.280	2.280	2.280	114,000
2024-02-08	2.480	2.480	2.160	2.240	2.240	226,000
2024-02-07	2.230	2.230	2.230	2.230	2.230	0
2024-02-06	2.230	2.230	2.230	2.230	2.230	0
2024-02-05	2.200	2.200	2.200	2.200	2.200	0
2024-02-02	2.280	2.300	2.220	2.220	2.220	86,000
2024-02-01	2.430	2.430	2.280	2.280	2.280	72,000
2024-01-31	2.530	2.530	2.420	2.460	2.460	114,500
2024-01-30	2.590	2.590	2.310	2.530	2.530	108,000
2024-01-29	2.600	2.600	2.500	2.500	2.500	99,000
2024-01-26	2.600	2.600	2.410	2.560	2.560	104,000
2024-01-25	2.550	2.630	2.490	2.510	2.510	98,000
2024-01-24	2.500	2.500	2.500	2.500	2.500	0
2024-01-23	2.500	2.500	2.500	2.500	2.500	0
2024-01-22	2.500	2.500	2.500	2.500	2.500	0
2024-01-19	2.550	2.550	2.550	2.550	2.550	0
2024-01-18	2.560	2.560	2.560	2.560	2.560	0
2024-01-17	2.550	2.560	2.550	2.560	2.560	8,700
2024-01-16	2.550	2.610	2.430	2.560	2.560	207,600
2024-01-15	2.580	2.590	2.350	2.470	2.470	208,000
2024-01-12	2.320	2.700	2.320	2.550	2.550	242,000
2024-01-11	2.200	2.200	2.200	2.200	2.200	2,300
2024-01-10	2.200	2.200	2.200	2.200	2.200	3,000
2024-01-09	2.250	2.280	2.220	2.280	2.280	118,000
2024-01-08	2.470	2.470	2.210	2.220	2.220	234,300
2024-01-05	2.500	2.550	2.430	2.470	2.470	207,500
2024-01-04	2.550	2.560	2.420	2.470	2.470	204,100
2024-01-03	2.610	2.610	2.350	2.540	2.540	266,300
2024-01-02	2.280	2.810	2.240	2.620	2.620	336,000
2023-12-29	2.200	2.310	2.100	2.230	2.230	276,117
2023-12-28	2.250	2.280	2.100	2.200	2.200	260,000
2023-12-27	2.320	2.320	2.180	2.180	2.180	92,000
2023-12-22	2.580	2.580	2.210	2.320	2.320	268,100
2023-12-21	2.610	2.650	2.450	2.580	2.580	206,200
2023-12-20	2.410	2.520	2.200	2.510	2.510	289,200
2023-12-19	2.620	2.620	2.290	2.310	2.310	230,000
2023-12-18	2.710	2.710	2.460	2.520	2.520	242,000
2023-12-15	2.830	2.830	2.570	2.650	2.650	220,000
2023-12-14	2.700	2.890	2.660	2.810	2.810	196,000
2023-12-13	2.700	2.890	2.610	2.770	2.770	202,000
2023-12-12	2.610	2.720	2.610	2.710	2.710	188,000
2023-12-11	2.780	2.780	2.560	2.620	2.620	214,000
2023-12-08	2.750	2.800	2.550	2.720	2.720	208,000
2023-12-07	2.860	2.860	2.800	2.830	2.830	194,000
2023-12-06	2.890	2.910	2.830	2.850	2.850	192,000
2023-12-05	2.980	2.980	2.860	2.910	2.910	188,300
2023-12-04	2.860	3.050	2.830	2.990	2.990	204,000
2023-12-01	2.870	2.870	2.830	2.860	2.860	199,637
2023-11-30	2.810	2.870	2.810	2.870	2.870	182,500
2023-11-29	2.940	2.940	2.870	2.900	2.900	180,000
2023-11-28	3.060	3.060	2.830	2.920	2.920	192,000
2023-11-27	3.040	3.040	2.780	2.900	2.900	220,000
2023-11-24	3.060	3.060	2.900	2.970	2.970	182,000
2023-11-23	3.030	3.040	2.930	3.010	3.010	208,000
2023-11-22	3.170	3.170	2.910	3.000	3.000	172,000
2023-11-21	3.060	3.060	2.810	2.930	2.930	182,000
2023-11-20	3.180	3.180	2.910	2.980	2.980	187,000
2023-11-17	2.950	3.090	2.930	2.950	2.950	168,000

← NewerPage 12 of 21 · 1,230 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.