China Finance Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.370	0.385	0.370	0.370	0.370	490,000
2026-07-28	0.410	0.415	0.360	0.370	0.370	4,866,500
2026-07-27	0.400	0.450	0.390	0.410	0.410	3,944,300
2026-07-24	0.430	0.445	0.395	0.400	0.400	4,109,000
2026-07-23	0.455	0.455	0.400	0.430	0.430	4,572,000
2026-07-22	0.475	0.500	0.390	0.430	0.430	6,512,000
2026-07-21	0.490	0.580	0.435	0.495	0.495	4,540,000
2026-07-20	0.495	0.495	0.490	0.490	0.490	362,000
2026-07-17	0.500	0.500	0.485	0.495	0.495	180,000
2026-07-16	0.510	0.530	0.510	0.530	0.530	842,000
2026-07-15	0.490	0.500	0.485	0.500	0.500	158,000
2026-07-14	0.480	0.490	0.465	0.490	0.490	82,000
2026-07-13	0.520	0.520	0.480	0.495	0.495	642,000
2026-07-10	0.560	0.560	0.500	0.530	0.530	334,000
2026-07-09	0.560	0.560	0.500	0.530	0.530	56,000
2026-07-08	0.600	0.600	0.500	0.530	0.530	226,000
2026-07-07	0.550	0.560	0.490	0.530	0.530	495,400
2026-07-06	0.550	0.560	0.540	0.540	0.540	670,000
2026-07-03	0.560	0.560	0.510	0.540	0.540	106,000
2026-07-02	0.540	0.630	0.500	0.530	0.530	558,000
2026-06-30	0.530	0.540	0.530	0.540	0.540	366,000
2026-06-29	0.520	0.550	0.510	0.530	0.530	182,000
2026-06-26	0.540	0.560	0.490	0.520	0.520	1,172,000
2026-06-25	0.590	0.590	0.510	0.540	0.540	592,000
2026-06-24	0.630	0.630	0.520	0.540	0.540	578,500
2026-06-23	0.620	0.620	0.530	0.560	0.560	455,020
2026-06-22	0.670	0.670	0.560	0.560	0.560	1,094,100
2026-06-18	0.570	0.610	0.530	0.610	0.610	2,281,980
2026-06-17	0.600	0.600	0.520	0.540	0.540	256,000
2026-06-16	0.600	0.600	0.510	0.550	0.550	768,000
2026-06-15	0.540	0.540	0.485	0.540	0.540	1,786,000
2026-06-12	0.500	0.500	0.465	0.500	0.500	673,125
2026-06-11	0.465	0.475	0.450	0.475	0.475	958,000
2026-06-10	0.415	0.455	0.400	0.455	0.455	846,000
2026-06-09	0.420	0.450	0.420	0.440	0.440	816,000
2026-06-08	0.430	0.430	0.410	0.410	0.410	306,000
2026-06-05	0.465	0.465	0.410	0.435	0.435	3,732,000
2026-06-04	0.495	0.530	0.480	0.500	0.500	854,500
2026-06-03	0.540	0.540	0.480	0.495	0.495	318,000
2026-06-02	0.500	0.520	0.480	0.485	0.485	1,020,000
2026-06-01	0.390	0.500	0.390	0.500	0.500	1,578,000
2026-05-29	0.425	0.425	0.350	0.390	0.390	5,766,000
2026-05-28	0.455	0.490	0.405	0.425	0.425	3,134,062
2026-05-27	0.475	0.480	0.415	0.455	0.455	4,786,000
2026-05-26	0.560	0.560	0.480	0.510	0.510	2,200,000
2026-05-22	0.510	0.570	0.500	0.540	0.540	1,546,000
2026-05-21	0.580	0.590	0.530	0.540	0.540	1,852,000
2026-05-20	0.580	0.580	0.550	0.570	0.570	724,000
2026-05-19	0.580	0.590	0.550	0.580	0.580	560,000
2026-05-18	0.580	0.590	0.560	0.580	0.580	406,000
2026-05-15	0.580	0.580	0.550	0.560	0.560	1,636,500
2026-05-14	0.590	0.600	0.580	0.600	0.600	312,000
2026-05-13	0.590	0.620	0.590	0.620	0.620	460,062
2026-05-12	0.620	0.630	0.600	0.610	0.610	618,000
2026-05-11	0.590	0.630	0.590	0.620	0.620	232,000
2026-05-08	0.610	0.610	0.580	0.610	0.610	488,750
2026-05-07	0.640	0.660	0.580	0.610	0.610	2,739,500
2026-05-06	0.650	0.670	0.630	0.640	0.640	1,334,700
2026-05-05	0.680	0.680	0.630	0.650	0.650	504,000
2026-05-04	0.670	0.690	0.560	0.670	0.670	2,014,200

← NewerPage 2 of 5 · 245 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.