China Finance Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 6.300 | 6.400 | 6.100 | 6.370 | 6.370 | 257,500 |
| 2022-06-01 | 6.270 | 6.400 | 6.080 | 6.290 | 6.290 | 230,000 |
| 2022-05-31 | 6.400 | 6.450 | 6.200 | 6.280 | 6.280 | 194,000 |
| 2022-05-30 | 6.200 | 6.430 | 6.200 | 6.400 | 6.400 | 210,900 |
| 2022-05-27 | 6.150 | 6.320 | 6.080 | 6.190 | 6.190 | 256,300 |
| 2022-05-26 | 6.280 | 6.290 | 6.070 | 6.140 | 6.140 | 266,500 |
| 2022-05-25 | 5.910 | 6.540 | 5.900 | 6.320 | 6.320 | 425,904 |
| 2022-05-24 | 5.810 | 6.000 | 5.800 | 6.000 | 6.000 | 310,500 |
| 2022-05-23 | 5.650 | 5.930 | 5.420 | 5.900 | 5.900 | 178,000 |
| 2022-05-20 | 5.810 | 5.920 | 5.790 | 5.900 | 5.900 | 259,216 |
| 2022-05-19 | 5.800 | 5.940 | 5.800 | 5.940 | 5.940 | 223,500 |
| 2022-05-18 | 5.880 | 5.940 | 5.790 | 5.890 | 5.890 | 222,700 |
| 2022-05-17 | 5.800 | 5.940 | 5.800 | 5.880 | 5.880 | 215,800 |
| 2022-05-16 | 5.410 | 5.730 | 5.410 | 5.730 | 5.730 | 199,000 |
| 2022-05-13 | 5.770 | 5.820 | 5.500 | 5.630 | 5.630 | 320,930 |
| 2022-05-12 | 5.600 | 5.730 | 5.400 | 5.670 | 5.670 | 209,400 |
| 2022-05-11 | 5.940 | 5.940 | 5.600 | 5.600 | 5.600 | 184,050 |
| 2022-05-10 | 5.650 | 5.700 | 5.440 | 5.640 | 5.640 | 416,000 |
| 2022-05-06 | 5.640 | 5.640 | 5.320 | 5.580 | 5.580 | 32,300 |
| 2022-05-05 | 8.000 | 8.000 | 5.240 | 5.580 | 5.580 | 58,700 |
| 2022-05-04 | 4.980 | 6.010 | 4.980 | 5.100 | 5.100 | 254,802 |
| 2022-05-03 | 4.950 | 5.000 | 4.570 | 4.970 | 4.970 | 203,324 |
| 2022-04-29 | 4.510 | 4.900 | 4.500 | 4.550 | 4.550 | 74,500 |
| 2022-04-28 | 4.650 | 4.950 | 4.580 | 4.580 | 4.580 | 221,317 |
| 2022-04-27 | 4.140 | 4.700 | 4.000 | 4.650 | 4.650 | 92,787 |
| 2022-04-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,000 |
| 2022-04-25 | 4.040 | 4.040 | 3.800 | 3.800 | 3.800 | 35,200 |
| 2022-04-22 | 4.060 | 4.250 | 4.050 | 4.050 | 4.050 | 8,500 |
| 2022-04-21 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 2,100 |
| 2022-04-20 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 4,000 |
| 2022-04-19 | 4.180 | 4.180 | 4.140 | 4.140 | 4.140 | 14,500 |
| 2022-04-14 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 2,000 |
| 2022-04-13 | 4.130 | 4.130 | 4.050 | 4.050 | 4.050 | 10,600 |
| 2022-04-12 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 18,000 |
| 2022-04-11 | 4.200 | 4.290 | 4.170 | 4.170 | 4.170 | 12,300 |
| 2022-04-08 | 4.640 | 4.640 | 4.350 | 4.350 | 4.350 | 5,612 |
| 2022-04-07 | 4.690 | 4.690 | 4.260 | 4.290 | 4.290 | 25,800 |
| 2022-04-06 | 4.310 | 4.490 | 4.250 | 4.250 | 4.250 | 19,075 |
| 2022-04-04 | 4.500 | 4.500 | 4.300 | 4.330 | 4.330 | 22,401 |
| 2022-04-01 | 4.250 | 5.000 | 4.250 | 4.300 | 4.300 | 147,125 |
| 2022-03-31 | 4.030 | 5.000 | 4.030 | 4.250 | 4.250 | 114,202 |
| 2022-03-30 | 3.990 | 5.000 | 3.970 | 4.010 | 4.010 | 95,500 |
| 2022-03-29 | 4.500 | 4.500 | 3.960 | 3.980 | 3.980 | 167,500 |
| 2022-03-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 18,000 |
| 2022-03-25 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 32,000 |
| 2022-03-24 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 4,600 |
| 2022-03-23 | 4.500 | 4.500 | 4.030 | 4.090 | 4.090 | 6,600 |
| 2022-03-22 | 4.500 | 4.500 | 4.120 | 4.190 | 4.190 | 34,600 |
| 2022-03-21 | 4.980 | 4.980 | 3.480 | 4.600 | 4.600 | 338,100 |
| 2022-03-18 | 4.000 | 4.000 | 3.930 | 3.980 | 3.980 | 37,200 |
| 2022-03-17 | 3.970 | 4.390 | 3.930 | 4.150 | 4.150 | 145,300 |
| 2022-03-16 | 3.700 | 3.990 | 3.650 | 3.950 | 3.950 | 31,400 |
| 2022-03-15 | 3.570 | 3.800 | 3.570 | 3.700 | 3.700 | 57,125 |
| 2022-03-14 | 3.570 | 3.600 | 3.570 | 3.570 | 3.570 | 37,867 |
| 2022-03-11 | 3.400 | 3.590 | 3.380 | 3.560 | 3.560 | 58,000 |
| 2022-03-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 11,000 |
| 2022-03-09 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 30,000 |
| 2022-03-08 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 25,200 |
| 2022-03-07 | 3.750 | 3.800 | 3.700 | 3.770 | 3.770 | 24,100 |
| 2022-03-04 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 26,600 |
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.