China Finance Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	3.760	3.760	3.760	3.760	3.760	22,800
2022-03-02	3.900	3.900	3.750	3.750	3.750	32,100
2022-03-01	3.700	3.900	2.940	3.750	3.750	43,700
2022-02-28	3.600	3.600	3.600	3.600	3.600	46,000
2022-02-25	3.420	3.420	3.420	3.420	3.420	0
2022-02-24	3.590	3.590	3.410	3.410	3.410	18,000
2022-02-23	3.360	3.360	3.360	3.360	3.360	2,900
2022-02-22	3.500	3.500	3.310	3.310	3.310	28,000
2022-02-21	3.500	3.500	3.500	3.500	3.500	50,000
2022-02-18	3.560	3.560	3.560	3.560	3.560	7,100
2022-02-17	3.660	3.660	3.660	3.660	3.660	16,000
2022-02-16	4.060	4.060	3.830	3.840	3.840	23,500
2022-02-15	3.850	4.000	3.850	4.000	4.000	66,000
2022-02-14	3.800	3.800	3.800	3.800	3.800	287
2022-02-11	3.880	3.880	3.870	3.870	3.870	19,800
2022-02-10	4.200	4.200	4.000	4.000	4.000	36,562
2022-02-09	3.950	3.950	3.700	3.700	3.700	16,800
2022-02-08	3.950	4.200	3.700	3.800	3.800	108,800
2022-02-07	3.590	3.800	3.450	3.800	3.800	137,500
2022-02-04	3.400	3.690	3.320	3.690	3.690	54,000
2022-01-31	3.230	3.230	3.230	3.230	3.230	9,500
2022-01-28	3.280	3.280	3.280	3.280	3.280	84,000
2022-01-27	3.370	3.580	3.200	3.250	3.250	79,800
2022-01-26	3.390	3.390	3.200	3.200	3.200	51,500
2022-01-25	3.180	3.390	3.160	3.280	3.280	153,300
2022-01-24	3.440	3.440	3.060	3.250	3.250	135,300
2022-01-21	3.300	3.500	3.000	3.000	3.000	69,399
2022-01-20	3.280	3.300	3.000	3.000	3.000	25,200
2022-01-19	2.950	3.100	2.950	3.090	3.090	186,400
2022-01-18	2.900	2.930	2.900	2.930	2.930	64,500
2022-01-17	2.900	2.900	2.760	2.760	2.760	111,000
2022-01-14	2.880	2.930	2.730	2.730	2.730	94,000
2022-01-13	2.700	2.800	2.700	2.800	2.800	100,000
2022-01-12	2.700	2.700	2.700	2.700	2.700	0
2022-01-11	2.750	2.750	2.700	2.700	2.700	12,000
2022-01-10	2.780	2.780	2.780	2.780	2.780	14,000
2022-01-07	2.860	2.860	2.690	2.690	2.690	17,000
2022-01-06	2.800	2.800	2.670	2.670	2.670	9,600
2022-01-05	2.660	2.660	2.660	2.660	2.660	0
2022-01-04	2.890	2.890	2.710	2.710	2.710	25,800
2022-01-03	2.800	2.800	2.710	2.710	2.710	15,000
2021-12-31	2.700	2.700	2.700	2.700	2.700	0
2021-12-30	2.780	2.900	2.670	2.700	2.700	14,000
2021-12-29	2.850	2.850	2.850	2.850	2.850	0
2021-12-28	2.650	2.790	2.650	2.790	2.790	28,000
2021-12-24	2.650	2.650	2.650	2.650	2.650	0
2021-12-23	2.600	2.600	2.600	2.600	2.600	12,200
2021-12-22	2.890	2.890	2.890	2.890	2.890	0
2021-12-21	2.890	2.890	2.890	2.890	2.890	0
2021-12-20	2.680	2.680	2.680	2.680	2.680	0
2021-12-17	2.800	2.800	2.800	2.800	2.800	44,000
2021-12-16	2.800	2.800	2.460	2.700	2.700	58,200
2021-12-15	2.510	2.510	2.500	2.500	2.500	24,100
2021-12-14	2.480	2.500	2.480	2.500	2.500	24,000
2021-12-13	2.500	2.500	2.500	2.500	2.500	0
2021-12-10	2.480	2.480	2.480	2.480	2.480	2,400
2021-12-09	2.500	2.770	2.490	2.490	2.490	27,300
2021-12-08	2.500	2.500	2.490	2.490	2.490	25,000
2021-12-07	2.500	2.500	2.500	2.500	2.500	43,000
2021-12-06	2.500	2.510	2.500	2.510	2.510	19,800

← NewerPage 20 of 21 · 1,229 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.