China Finance Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-22 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2022-11-21 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2022-11-18 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 100 |
| 2022-11-17 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 4,000 |
| 2022-11-16 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 2,000 |
| 2022-11-15 | 5.350 | 5.350 | 5.030 | 5.030 | 5.030 | 6,000 |
| 2022-11-14 | 5.050 | 5.050 | 4.800 | 4.850 | 4.850 | 6,000 |
| 2022-11-11 | 5.680 | 8.000 | 5.000 | 5.060 | 5.060 | 45,800 |
| 2022-11-10 | 4.780 | 5.800 | 4.780 | 5.780 | 5.780 | 6,300 |
| 2022-11-09 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2022-11-08 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 28,000 |
| 2022-11-07 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2022-11-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-11-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-11-02 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2022-11-01 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2022-10-31 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2022-10-28 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2022-10-27 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 2,000 |
| 2022-10-26 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2022-10-25 | 6.900 | 6.900 | 5.970 | 5.970 | 5.970 | 6,500 |
| 2022-10-24 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 500 |
| 2022-10-21 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2022-10-20 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 12,000 |
| 2022-10-19 | 4.440 | 5.360 | 4.400 | 5.330 | 5.330 | 16,000 |
| 2022-10-18 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2022-10-17 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 2,000 |
| 2022-10-14 | 5.260 | 5.260 | 4.970 | 4.970 | 4.970 | 2,000 |
| 2022-10-13 | 5.570 | 5.570 | 4.770 | 4.770 | 4.770 | 22,000 |
| 2022-10-12 | 5.250 | 5.250 | 4.600 | 4.910 | 4.910 | 36,000 |
| 2022-10-11 | 5.080 | 5.450 | 5.000 | 5.400 | 5.400 | 29,062 |
| 2022-10-10 | 7.200 | 7.200 | 6.300 | 6.300 | 6.300 | 6,000 |
| 2022-10-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-10-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-10-05 | 6.400 | 6.400 | 5.900 | 5.900 | 5.900 | 28,000 |
| 2022-10-03 | 6.450 | 6.490 | 6.400 | 6.400 | 6.400 | 72,125 |
| 2022-09-30 | 6.270 | 6.450 | 6.260 | 6.450 | 6.450 | 18,100 |
| 2022-09-29 | 6.600 | 6.600 | 6.270 | 6.270 | 6.270 | 18,000 |
| 2022-09-28 | 5.380 | 5.500 | 5.380 | 5.500 | 5.500 | 16,000 |
| 2022-09-27 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2022-09-26 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 8,000 |
| 2022-09-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 4,000 |
| 2022-09-22 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 60,000 |
| 2022-09-21 | 5.630 | 5.630 | 5.620 | 5.620 | 5.620 | 20,000 |
| 2022-09-20 | 5.620 | 5.640 | 5.600 | 5.640 | 5.640 | 30,000 |
| 2022-09-19 | 5.610 | 5.680 | 5.600 | 5.600 | 5.600 | 8,062 |
| 2022-09-16 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 448,000 |
| 2022-09-15 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2022-09-14 | 5.700 | 5.700 | 5.610 | 5.610 | 5.610 | 6,000 |
| 2022-09-13 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2022-09-09 | 5.900 | 5.900 | 5.830 | 5.830 | 5.830 | 5,437 |
| 2022-09-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 200 |
| 2022-09-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-09-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2,000 |
| 2022-09-05 | 6.600 | 6.600 | 6.300 | 6.300 | 6.300 | 11,500 |
| 2022-09-02 | 6.870 | 7.000 | 6.700 | 6.700 | 6.700 | 10,000 |
| 2022-09-01 | 6.800 | 6.900 | 6.800 | 6.860 | 6.860 | 14,000 |
| 2022-08-31 | 6.690 | 7.800 | 6.690 | 6.880 | 6.880 | 12,148 |
| 2022-08-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 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.