China Finance Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.700	0.700	0.630	0.670	0.670	3,074,000
2026-04-29	0.650	0.700	0.650	0.700	0.700	2,108,900
2026-04-28	0.610	0.670	0.600	0.670	0.670	874,000
2026-04-27	0.750	0.750	0.640	0.640	0.640	2,042,187
2026-04-24	0.720	0.720	0.670	0.700	0.700	1,220,000
2026-04-23	0.730	0.760	0.730	0.730	0.730	2,416,200
2026-04-22	0.800	0.800	0.750	0.760	0.760	2,654,000
2026-04-21	0.760	0.800	0.730	0.790	0.790	3,646,000
2026-04-20	0.840	0.840	0.770	0.770	0.770	4,610,800
2026-04-17	0.790	0.850	0.720	0.850	0.850	5,294,000
2026-04-16	0.820	0.830	0.770	0.790	0.790	1,537,699
2026-04-15	0.750	0.820	0.680	0.790	0.790	4,142,000
2026-04-14	0.760	0.760	0.690	0.720	0.720	4,318,500
2026-04-13	0.700	0.760	0.700	0.720	0.720	3,359,500
2026-04-10	0.700	0.750	0.690	0.690	0.690	3,886,000
2026-04-09	0.710	0.710	0.610	0.700	0.700	7,584,000
2026-04-08	0.560	0.710	0.560	0.710	0.710	5,552,100
2026-04-02	0.580	0.600	0.530	0.540	0.540	5,178,000
2026-04-01	0.490	0.560	0.490	0.510	0.510	3,906,000
2026-03-31	0.510	0.550	0.465	0.490	0.490	4,704,000
2026-03-30	0.640	0.660	0.495	0.500	0.500	16,116,000
2026-03-27	0.530	0.740	0.530	0.660	0.660	20,088,000
2026-03-26	0.580	0.620	0.510	0.550	0.550	10,677,188
2026-03-25	0.620	0.620	0.520	0.560	0.560	6,718,100
2026-03-24	0.680	0.740	0.570	0.590	0.590	8,754,300
2026-03-23	0.760	0.780	0.640	0.650	0.650	4,278,062
2026-03-20	0.690	0.800	0.690	0.730	0.730	6,564,100
2026-03-19	0.680	0.800	0.670	0.720	0.720	10,840,000
2026-03-18	0.670	0.800	0.670	0.680	0.680	8,184,880
2026-03-17	0.730	0.780	0.660	0.660	0.660	2,876,000
2026-03-16	0.800	0.830	0.730	0.730	0.730	2,074,000
2026-03-13	0.900	0.900	0.780	0.780	0.780	2,164,000
2026-03-12	0.840	1.020	0.840	0.900	0.900	5,920,000
2026-03-11	0.650	0.950	0.650	0.840	0.840	5,672,000
2026-03-10	0.580	0.660	0.580	0.650	0.650	6,058,200
2026-03-09	0.640	0.650	0.590	0.590	0.590	1,972,000
2026-03-06	0.720	0.720	0.640	0.650	0.650	1,568,600
2026-03-05	0.730	0.760	0.680	0.720	0.720	670,000
2026-03-04	0.760	0.760	0.690	0.720	0.720	452,000
2026-03-03	0.720	0.770	0.720	0.760	0.760	398,000
2026-03-02	0.810	0.810	0.730	0.790	0.790	990,000
2026-02-27	0.950	0.950	0.750	0.810	0.810	4,256,000
2026-02-26	0.840	0.920	0.680	0.900	0.900	4,506,000
2026-02-25	1.000	1.000	0.850	0.850	0.850	2,984,000
2026-02-24	1.160	1.160	0.910	1.020	1.020	4,796,000
2026-02-23	1.280	1.280	1.150	1.150	1.150	1,132,000
2026-02-20	1.450	1.450	1.220	1.230	1.230	630,000
2026-02-16	1.300	1.490	1.300	1.380	1.380	94,000
2026-02-13	1.370	1.370	1.300	1.300	1.300	504,000
2026-02-12	1.280	1.310	1.230	1.300	1.300	228,000
2026-02-11	1.280	1.300	1.280	1.280	1.280	344,000
2026-02-10	1.380	1.380	1.260	1.260	1.260	682,000
2026-02-09	1.350	1.480	1.310	1.310	1.310	2,266,325
2026-02-06	1.410	1.440	1.350	1.350	1.350	600,200
2026-02-05	1.460	1.460	1.380	1.390	1.390	932,000
2026-02-04	1.480	1.480	1.430	1.460	1.460	1,224,000
2026-02-03	1.590	1.590	1.450	1.480	1.480	1,267,700
2026-02-02	1.650	1.650	1.490	1.540	1.540	1,270,000
2026-01-30	1.530	1.590	1.420	1.570	1.570	1,732,000
2026-01-29	1.550	1.580	1.430	1.530	1.530	2,581,300

← NewerPage 3 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.