China Finance Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 5.130 | 5.190 | 5.030 | 5.190 | 5.190 | 106,200 |
| 2023-02-22 | 5.200 | 5.240 | 5.000 | 5.130 | 5.130 | 114,300 |
| 2023-02-21 | 5.200 | 5.410 | 5.040 | 5.230 | 5.230 | 119,800 |
| 2023-02-20 | 5.190 | 5.350 | 5.070 | 5.200 | 5.200 | 116,000 |
| 2023-02-17 | 5.100 | 5.270 | 5.060 | 5.190 | 5.190 | 99,250 |
| 2023-02-16 | 5.380 | 5.430 | 4.850 | 5.080 | 5.080 | 101,000 |
| 2023-02-15 | 5.550 | 5.550 | 5.250 | 5.380 | 5.380 | 128,200 |
| 2023-02-14 | 5.000 | 6.000 | 4.990 | 5.800 | 5.800 | 128,131 |
| 2023-02-13 | 4.970 | 5.050 | 4.790 | 5.050 | 5.050 | 128,083 |
| 2023-02-10 | 4.950 | 5.030 | 4.800 | 5.010 | 5.010 | 106,500 |
| 2023-02-09 | 4.970 | 5.050 | 4.790 | 5.000 | 5.000 | 170,600 |
| 2023-02-08 | 5.000 | 5.040 | 4.860 | 4.970 | 4.970 | 102,000 |
| 2023-02-07 | 5.000 | 5.040 | 4.710 | 5.020 | 5.020 | 126,400 |
| 2023-02-06 | 5.050 | 5.070 | 4.640 | 5.010 | 5.010 | 127,000 |
| 2023-02-03 | 5.150 | 5.170 | 5.010 | 5.090 | 5.090 | 102,600 |
| 2023-02-02 | 5.330 | 5.340 | 5.000 | 5.180 | 5.180 | 99,500 |
| 2023-02-01 | 5.060 | 5.320 | 5.060 | 5.320 | 5.320 | 118,300 |
| 2023-01-31 | 5.060 | 5.080 | 4.810 | 5.060 | 5.060 | 121,900 |
| 2023-01-30 | 5.250 | 5.320 | 5.000 | 5.060 | 5.060 | 106,000 |
| 2023-01-27 | 5.290 | 5.350 | 5.000 | 5.240 | 5.240 | 147,000 |
| 2023-01-26 | 5.980 | 5.980 | 5.030 | 5.280 | 5.280 | 145,000 |
| 2023-01-20 | 4.100 | 6.200 | 3.980 | 6.000 | 6.000 | 174,100 |
| 2023-01-19 | 4.200 | 4.210 | 4.000 | 4.100 | 4.100 | 122,500 |
| 2023-01-18 | 4.200 | 4.300 | 4.000 | 4.180 | 4.180 | 132,000 |
| 2023-01-17 | 4.030 | 4.400 | 4.000 | 4.200 | 4.200 | 135,832 |
| 2023-01-16 | 4.090 | 4.140 | 4.020 | 4.020 | 4.020 | 129,000 |
| 2023-01-13 | 4.030 | 4.090 | 4.030 | 4.080 | 4.080 | 132,200 |
| 2023-01-12 | 4.050 | 4.110 | 3.930 | 4.030 | 4.030 | 140,300 |
| 2023-01-11 | 4.280 | 4.280 | 4.000 | 4.120 | 4.120 | 130,200 |
| 2023-01-10 | 4.200 | 4.200 | 4.000 | 4.090 | 4.090 | 144,000 |
| 2023-01-09 | 4.100 | 4.140 | 4.000 | 4.090 | 4.090 | 134,500 |
| 2023-01-06 | 4.240 | 4.240 | 4.000 | 4.090 | 4.090 | 160,000 |
| 2023-01-05 | 4.490 | 4.490 | 4.010 | 4.030 | 4.030 | 134,000 |
| 2023-01-04 | 4.020 | 4.200 | 4.000 | 4.140 | 4.140 | 164,000 |
| 2023-01-03 | 4.170 | 4.440 | 4.170 | 4.290 | 4.290 | 126,000 |
| 2022-12-30 | 4.780 | 4.780 | 4.050 | 4.380 | 4.380 | 134,000 |
| 2022-12-29 | 4.800 | 4.800 | 4.020 | 4.240 | 4.240 | 200,000 |
| 2022-12-28 | 4.600 | 5.000 | 4.000 | 4.440 | 4.440 | 172,500 |
| 2022-12-23 | 4.370 | 4.500 | 4.210 | 4.240 | 4.240 | 18,000 |
| 2022-12-22 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 14,000 |
| 2022-12-21 | 4.290 | 4.300 | 4.130 | 4.300 | 4.300 | 8,000 |
| 2022-12-20 | 4.200 | 4.290 | 4.100 | 4.290 | 4.290 | 6,000 |
| 2022-12-19 | 4.430 | 4.430 | 4.000 | 4.390 | 4.390 | 12,000 |
| 2022-12-16 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2,000 |
| 2022-12-15 | 4.440 | 4.440 | 3.900 | 4.170 | 4.170 | 32,400 |
| 2022-12-14 | 4.150 | 5.000 | 4.100 | 4.110 | 4.110 | 141,600 |
| 2022-12-13 | 4.390 | 4.390 | 4.100 | 4.100 | 4.100 | 54,100 |
| 2022-12-12 | 4.690 | 4.890 | 4.000 | 4.350 | 4.350 | 42,100 |
| 2022-12-09 | 5.490 | 5.490 | 4.560 | 4.690 | 4.690 | 49,600 |
| 2022-12-08 | 6.000 | 6.000 | 4.600 | 4.900 | 4.900 | 38,100 |
| 2022-12-07 | 6.000 | 6.000 | 4.810 | 4.910 | 4.910 | 18,862 |
| 2022-12-06 | 5.290 | 5.400 | 4.680 | 4.680 | 4.680 | 32,000 |
| 2022-12-05 | 5.160 | 5.160 | 4.600 | 4.610 | 4.610 | 54,000 |
| 2022-12-02 | 5.290 | 5.480 | 5.010 | 5.050 | 5.050 | 19,300 |
| 2022-12-01 | 5.100 | 5.480 | 4.900 | 5.300 | 5.300 | 18,300 |
| 2022-11-30 | 4.980 | 6.000 | 4.700 | 5.150 | 5.150 | 44,000 |
| 2022-11-29 | 5.390 | 5.390 | 3.740 | 4.500 | 4.500 | 24,125 |
| 2022-11-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2022-11-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
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.