China Finance Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	3.970	4.000	3.920	3.950	3.950	148,000
2023-08-18	4.070	4.080	3.950	3.950	3.950	208,000
2023-08-17	4.000	4.130	4.000	4.050	4.050	154,200
2023-08-16	4.010	4.010	3.930	3.970	3.970	142,000
2023-08-15	4.040	4.040	3.960	3.980	3.980	142,000
2023-08-14	3.930	4.060	3.920	4.030	4.030	333,663
2023-08-11	3.950	4.000	3.910	3.910	3.910	218,000
2023-08-10	3.950	3.950	3.910	3.920	3.920	156,000
2023-08-09	3.910	4.040	3.910	3.920	3.920	221,700
2023-08-08	3.930	3.960	3.800	3.920	3.920	176,000
2023-08-07	4.030	4.040	3.880	3.890	3.890	148,600
2023-08-04	4.110	4.140	3.990	4.000	4.000	130,000
2023-08-03	4.120	4.120	4.010	4.080	4.080	147,000
2023-08-02	4.050	4.150	4.030	4.120	4.120	142,125
2023-08-01	3.880	4.600	3.870	4.040	4.040	337,300
2023-07-31	3.910	3.910	3.820	3.850	3.850	167,200
2023-07-28	4.040	4.040	3.860	3.920	3.920	196,000
2023-07-27	4.060	4.060	3.950	3.990	3.990	164,000
2023-07-26	4.100	4.100	4.010	4.030	4.030	140,000
2023-07-25	4.160	4.190	4.030	4.070	4.070	142,000
2023-07-24	4.270	4.270	4.100	4.130	4.130	130,000
2023-07-21	4.200	4.380	4.180	4.270	4.270	158,000
2023-07-20	4.200	4.330	4.110	4.160	4.160	126,000
2023-07-19	4.260	4.400	4.050	4.320	4.320	138,000
2023-07-18	4.390	4.520	4.140	4.250	4.250	278,500
2023-07-14	4.350	4.440	4.140	4.180	4.180	128,000
2023-07-13	3.940	5.000	3.940	4.230	4.230	229,600
2023-07-12	4.100	4.180	3.840	4.030	4.030	148,000
2023-07-11	4.060	4.100	4.020	4.070	4.070	132,500
2023-07-10	4.080	4.130	4.010	4.030	4.030	134,000
2023-07-07	4.080	4.240	4.050	4.050	4.050	156,000
2023-07-06	4.150	4.210	4.020	4.060	4.060	136,100
2023-07-05	4.200	4.250	4.030	4.160	4.160	170,000
2023-07-04	4.300	4.400	4.120	4.210	4.210	144,600
2023-07-03	4.060	4.250	3.950	4.250	4.250	160,000
2023-06-30	4.020	4.040	3.870	4.000	4.000	128,000
2023-06-29	4.010	4.050	3.830	4.030	4.030	130,000
2023-06-28	4.000	4.050	3.800	4.050	4.050	132,100
2023-06-27	3.930	4.030	3.750	3.830	3.830	133,000
2023-06-26	4.030	4.050	3.800	4.040	4.040	126,200
2023-06-23	4.030	4.050	3.900	4.050	4.050	130,200
2023-06-21	4.100	4.120	3.600	4.050	4.050	133,000
2023-06-20	4.080	4.130	4.030	4.130	4.130	126,000
2023-06-19	4.280	4.280	4.010	4.090	4.090	122,000
2023-06-16	4.250	4.280	4.150	4.260	4.260	120,400
2023-06-15	4.320	4.320	4.150	4.230	4.230	124,000
2023-06-14	4.380	4.380	4.170	4.380	4.380	134,100
2023-06-13	4.170	4.400	4.170	4.350	4.350	122,000
2023-06-12	4.200	4.200	4.200	4.200	4.200	0
2023-06-09	4.190	4.200	4.000	4.200	4.200	70,000
2023-06-08	4.150	4.200	4.100	4.200	4.200	124,000
2023-06-07	4.400	4.420	4.000	4.180	4.180	154,000
2023-06-06	4.510	4.800	3.590	4.410	4.410	129,700
2023-06-05	4.360	4.420	4.330	4.420	4.420	57,200
2023-06-02	6.000	6.000	4.440	4.440	4.440	14,500
2023-06-01	4.450	4.450	4.450	4.450	4.450	0
2023-05-31	4.500	4.500	4.310	4.450	4.450	14,300
2023-05-30	4.500	4.550	4.300	4.500	4.500	100,000
2023-05-29	4.430	4.700	4.270	4.300	4.300	166,000
2023-05-25	4.600	4.600	4.390	4.430	4.430	122,000

← NewerPage 14 of 21 · 1,229 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.