China Finance Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.560 | 1.600 | 1.500 | 1.550 | 1.550 | 783,200 |
| 2026-01-27 | 1.740 | 1.740 | 1.510 | 1.560 | 1.560 | 1,480,000 |
| 2026-01-26 | 1.660 | 1.730 | 1.500 | 1.590 | 1.590 | 2,242,100 |
| 2026-01-23 | 1.600 | 1.700 | 1.580 | 1.670 | 1.670 | 1,217,862 |
| 2026-01-22 | 1.740 | 1.740 | 1.600 | 1.600 | 1.600 | 1,862,000 |
| 2026-01-21 | 1.790 | 1.800 | 1.680 | 1.710 | 1.710 | 908,100 |
| 2026-01-20 | 1.800 | 1.800 | 1.740 | 1.800 | 1.800 | 1,190,300 |
| 2026-01-19 | 1.750 | 1.800 | 1.740 | 1.750 | 1.750 | 1,892,500 |
| 2026-01-16 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 1,388,500 |
| 2026-01-15 | 1.850 | 1.850 | 1.730 | 1.810 | 1.810 | 1,664,500 |
| 2026-01-14 | 1.730 | 1.810 | 1.700 | 1.810 | 1.810 | 3,825,500 |
| 2026-01-13 | 1.660 | 1.720 | 1.630 | 1.700 | 1.700 | 1,570,500 |
| 2026-01-12 | 1.720 | 1.720 | 1.620 | 1.700 | 1.700 | 995,700 |
| 2026-01-09 | 1.670 | 1.700 | 1.610 | 1.680 | 1.680 | 822,000 |
| 2026-01-08 | 1.700 | 1.740 | 1.630 | 1.680 | 1.680 | 948,500 |
| 2026-01-07 | 1.570 | 1.670 | 1.510 | 1.670 | 1.670 | 1,530,000 |
| 2026-01-06 | 1.590 | 1.590 | 1.500 | 1.580 | 1.580 | 2,340,000 |
| 2026-01-05 | 1.430 | 1.770 | 1.350 | 1.590 | 1.590 | 3,999,600 |
| 2026-01-02 | 1.460 | 1.470 | 1.420 | 1.450 | 1.450 | 1,704,200 |
| 2025-12-31 | 1.500 | 1.500 | 1.440 | 1.470 | 1.470 | 770,200 |
| 2025-12-30 | 1.610 | 1.610 | 1.450 | 1.510 | 1.510 | 1,432,500 |
| 2025-12-29 | 1.540 | 1.600 | 1.490 | 1.560 | 1.560 | 823,400 |
| 2025-12-24 | 1.490 | 1.530 | 1.460 | 1.500 | 1.500 | 186,303 |
| 2025-12-23 | 1.630 | 1.630 | 1.490 | 1.490 | 1.490 | 640,200 |
| 2025-12-22 | 1.490 | 1.590 | 1.490 | 1.520 | 1.520 | 1,174,600 |
| 2025-12-19 | 1.490 | 1.530 | 1.450 | 1.490 | 1.490 | 790,000 |
| 2025-12-18 | 1.460 | 1.550 | 1.460 | 1.490 | 1.490 | 1,532,000 |
| 2025-12-17 | 1.550 | 1.550 | 1.420 | 1.460 | 1.460 | 2,338,000 |
| 2025-12-16 | 1.690 | 1.690 | 1.470 | 1.580 | 1.580 | 1,975,100 |
| 2025-12-15 | 1.770 | 1.770 | 1.640 | 1.640 | 1.640 | 1,030,000 |
| 2025-12-12 | 1.750 | 1.770 | 1.700 | 1.770 | 1.770 | 570,000 |
| 2025-12-11 | 1.840 | 1.840 | 1.660 | 1.780 | 1.780 | 1,152,432 |
| 2025-12-10 | 1.740 | 1.850 | 1.700 | 1.720 | 1.720 | 1,348,000 |
| 2025-12-09 | 1.890 | 1.890 | 1.720 | 1.740 | 1.740 | 3,744,000 |
| 2025-12-08 | 1.850 | 1.850 | 1.790 | 1.830 | 1.830 | 1,106,500 |
| 2025-12-05 | 1.940 | 1.940 | 1.780 | 1.850 | 1.850 | 4,672,000 |
| 2025-12-04 | 1.980 | 1.980 | 1.860 | 1.890 | 1.890 | 2,082,000 |
| 2025-12-03 | 2.100 | 2.100 | 1.910 | 1.940 | 1.940 | 2,892,000 |
| 2025-12-02 | 1.940 | 2.150 | 1.800 | 2.100 | 2.100 | 8,944,800 |
| 2025-12-01 | 2.040 | 2.100 | 1.850 | 1.890 | 1.890 | 4,829,000 |
| 2025-11-28 | 1.950 | 2.080 | 1.910 | 2.040 | 2.040 | 8,590,509 |
| 2025-11-27 | 1.950 | 2.000 | 1.910 | 1.980 | 1.980 | 1,814,000 |
| 2025-11-26 | 1.930 | 2.000 | 1.850 | 1.950 | 1.950 | 5,469,000 |
| 2025-11-25 | 1.710 | 2.000 | 1.710 | 1.930 | 1.930 | 3,427,200 |
| 2025-11-24 | 1.660 | 1.810 | 1.660 | 1.710 | 1.710 | 498,000 |
| 2025-11-21 | 1.720 | 1.800 | 1.710 | 1.780 | 1.780 | 1,064,800 |
| 2025-11-20 | 1.830 | 1.830 | 1.710 | 1.710 | 1.710 | 2,446,000 |
| 2025-11-19 | 1.820 | 1.930 | 1.800 | 1.820 | 1.820 | 563,700 |
| 2025-11-18 | 1.810 | 1.960 | 1.810 | 1.870 | 1.870 | 1,026,000 |
| 2025-11-17 | 1.850 | 1.990 | 1.810 | 1.900 | 1.900 | 1,148,000 |
| 2025-11-14 | 1.960 | 1.960 | 1.840 | 1.860 | 1.860 | 1,339,000 |
| 2025-11-13 | 1.990 | 1.990 | 1.840 | 1.930 | 1.930 | 1,422,000 |
| 2025-11-12 | 2.050 | 2.050 | 1.880 | 1.930 | 1.930 | 2,841,100 |
| 2025-11-11 | 1.850 | 2.000 | 1.830 | 1.960 | 1.960 | 6,836,400 |
| 2025-11-10 | 1.800 | 1.880 | 1.710 | 1.860 | 1.860 | 8,706,000 |
| 2025-11-07 | 1.450 | 1.760 | 1.400 | 1.740 | 1.740 | 14,374,000 |
| 2025-11-06 | 1.410 | 1.580 | 1.360 | 1.510 | 1.510 | 13,746,000 |
| 2025-11-05 | 1.650 | 1.730 | 1.450 | 1.560 | 1.560 | 7,633,000 |
| 2025-11-04 | 1.880 | 1.880 | 1.590 | 1.650 | 1.650 | 8,058,000 |
| 2025-11-03 | 1.980 | 1.980 | 1.800 | 1.840 | 1.840 | 4,903,500 |
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.