China Finance Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	6.680	6.790	6.680	6.760	6.760	28,530
2022-08-26	6.680	6.680	6.680	6.680	6.680	0
2022-08-25	6.110	7.000	6.000	6.690	6.690	8,000
2022-08-24	6.200	6.880	6.050	6.100	6.100	29,900
2022-08-23	5.800	6.000	5.800	5.970	5.970	34,000
2022-08-22	5.740	5.740	5.500	5.510	5.510	47,500
2022-08-19	5.730	5.730	5.730	5.730	5.730	100
2022-08-18	6.760	6.760	5.430	5.720	5.720	34,400
2022-08-17	6.870	6.870	6.700	6.770	6.770	74,475
2022-08-16	6.500	6.520	6.500	6.520	6.520	4,000
2022-08-15	6.550	6.550	6.550	6.550	6.550	0
2022-08-12	6.550	6.550	6.550	6.550	6.550	0
2022-08-11	6.500	6.680	6.400	6.550	6.550	163,300
2022-08-10	6.920	6.990	6.450	6.720	6.720	145,200
2022-08-09	6.930	6.940	6.860	6.890	6.890	154,000
2022-08-08	6.940	6.970	6.930	6.950	6.950	102,000
2022-08-05	6.990	6.990	6.990	6.990	6.990	0
2022-08-04	6.680	6.990	6.500	6.990	6.990	16,500
2022-08-03	6.900	6.900	6.900	6.900	6.900	500
2022-08-02	6.780	7.160	6.600	6.960	6.960	2,000
2022-08-01	6.800	7.160	6.600	7.030	7.030	100,000
2022-07-29	6.890	6.900	6.660	6.900	6.900	104,000
2022-07-28	6.600	6.930	6.600	6.900	6.900	4,000
2022-07-27	6.780	6.780	6.780	6.780	6.780	6,500
2022-07-26	6.660	7.100	6.660	6.780	6.780	108,000
2022-07-25	6.420	6.730	6.370	6.610	6.610	78,000
2022-07-22	6.670	6.800	6.200	6.420	6.420	68,075
2022-07-21	6.690	6.880	6.430	6.430	6.430	62,600
2022-07-20	6.400	6.900	6.200	6.630	6.630	202,800
2022-07-19	6.890	7.520	5.660	6.410	6.410	424,500
2022-07-18	5.280	6.830	5.280	6.680	6.680	303,100
2022-07-15	5.330	6.220	5.120	5.440	5.440	283,400
2022-07-14	6.990	6.990	5.350	5.460	5.460	1,090,100
2022-07-13	7.800	8.000	6.800	6.800	6.800	276,725
2022-07-12	8.820	8.820	7.800	7.800	7.800	551,600
2022-07-11	9.700	9.760	8.350	8.940	8.940	589,100
2022-07-08	10.020	10.020	9.610	9.620	9.620	424,700
2022-07-07	10.200	10.200	9.890	9.950	9.950	604,400
2022-07-06	10.400	10.400	9.890	10.020	10.020	677,976
2022-07-05	10.200	10.360	9.850	10.160	10.160	592,718
2022-07-04	10.000	10.280	9.980	10.040	10.040	419,600
2022-06-30	10.000	10.440	9.640	10.120	10.120	843,872
2022-06-29	9.080	10.000	8.950	9.980	9.980	1,197,200
2022-06-28	8.800	8.980	8.800	8.970	8.970	417,200
2022-06-27	8.400	8.820	8.400	8.740	8.740	491,899
2022-06-24	8.400	8.590	8.290	8.330	8.330	380,500
2022-06-23	8.500	8.600	8.130	8.490	8.490	453,800
2022-06-22	8.600	8.600	8.320	8.320	8.320	390,700
2022-06-21	8.750	8.750	8.240	8.500	8.500	409,500
2022-06-20	8.210	8.940	8.010	8.650	8.650	428,800
2022-06-17	8.300	8.320	8.160	8.200	8.200	221,600
2022-06-16	8.100	8.570	8.050	8.300	8.300	499,580
2022-06-15	8.180	8.280	7.810	8.100	8.100	246,800
2022-06-14	7.960	8.180	7.750	8.160	8.160	442,000
2022-06-13	7.720	8.000	7.340	7.970	7.970	462,300
2022-06-10	6.900	7.800	6.830	7.500	7.500	420,900
2022-06-09	6.840	7.010	6.840	6.990	6.990	233,000
2022-06-08	6.820	7.010	6.820	6.950	6.950	261,000
2022-06-07	6.690	6.950	6.690	6.880	6.880	316,200
2022-06-06	6.320	6.990	6.220	6.640	6.640	189,500

← NewerPage 18 of 21 · 1,235 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.