China Finance Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.810	1.920	1.770	1.890	1.890	4,056,000
2025-10-30	1.750	1.870	1.650	1.820	1.820	5,040,000
2025-10-28	1.900	1.900	1.740	1.740	1.740	5,550,000
2025-10-27	2.060	2.200	1.790	1.880	1.880	9,611,500
2025-10-24	2.100	2.100	1.810	1.970	1.970	6,281,376
2025-10-23	1.780	1.990	1.780	1.940	1.940	14,324,400
2025-10-22	1.380	1.750	1.300	1.710	1.710	13,801,600
2025-10-21	1.390	1.450	1.330	1.370	1.370	5,856,000
2025-10-20	1.380	1.390	1.240	1.330	1.330	7,138,700
2025-10-17	1.370	1.440	1.250	1.390	1.390	15,329,500
2025-10-16	0.990	1.350	0.960	1.340	1.340	22,658,200
2025-10-15	0.870	1.050	0.840	0.980	0.980	9,312,500
2025-10-14	0.930	0.930	0.750	0.820	0.820	13,044,000
2025-10-13	0.850	0.940	0.850	0.910	0.910	2,758,000
2025-10-10	1.010	1.020	0.860	0.870	0.870	3,072,000
2025-10-09	1.010	1.050	0.950	0.990	0.990	9,630,300
2025-10-08	0.800	1.030	0.780	0.970	0.970	13,440,500
2025-10-06	0.790	0.840	0.760	0.800	0.800	5,118,000
2025-10-03	0.630	0.780	0.600	0.770	0.770	11,970,200
2025-10-02	0.610	0.650	0.600	0.620	0.620	2,030,000
2025-09-30	0.580	0.610	0.550	0.610	0.610	1,920,400
2025-09-29	0.720	0.720	0.590	0.590	0.590	9,480,000
2025-09-26	0.670	0.690	0.620	0.640	0.640	6,398,000
2025-09-25	0.640	0.740	0.640	0.690	0.690	5,662,400
2025-09-24	0.790	0.840	0.670	0.700	0.700	20,180,000
2025-09-23	0.760	0.900	0.750	0.760	0.760	23,166,000
2025-09-22	0.600	0.820	0.570	0.820	0.820	38,928,700
2025-09-19	0.510	0.620	0.495	0.550	0.550	20,886,312
2025-09-18	0.485	0.530	0.440	0.520	0.520	20,997,000
2025-09-17	0.355	0.520	0.355	0.480	0.480	33,760,922
2025-09-16	0.360	0.365	0.340	0.340	0.340	1,234,000
2025-09-15	0.345	0.350	0.325	0.350	0.350	5,420,000
2025-09-12	0.335	0.360	0.330	0.335	0.335	1,000,600
2025-09-11	0.335	0.340	0.330	0.340	0.340	812,000
2025-09-10	0.345	0.350	0.330	0.340	0.340	2,304,000
2025-09-09	0.365	0.365	0.345	0.355	0.355	4,523,000
2025-09-08	0.350	0.370	0.345	0.370	0.370	2,666,000
2025-09-05	0.370	0.370	0.340	0.350	0.350	2,675,200
2025-09-04	0.375	0.375	0.340	0.350	0.350	3,790,000
2025-09-03	0.365	0.395	0.355	0.365	0.365	4,590,000
2025-09-02	0.335	0.390	0.320	0.370	0.370	14,935,700
2025-09-01	0.335	0.335	0.315	0.325	0.325	629,420
2025-08-29	0.335	0.335	0.320	0.320	0.320	1,617,167
2025-08-28	0.340	0.350	0.315	0.325	0.325	3,836,000
2025-08-27	0.345	0.345	0.315	0.330	0.330	2,530,000
2025-08-26	0.345	0.345	0.315	0.325	0.325	1,537,100
2025-08-25	0.345	0.350	0.320	0.325	0.325	1,710,500
2025-08-22	0.345	0.345	0.325	0.335	0.335	2,780,000
2025-08-21	0.340	0.380	0.340	0.350	0.350	3,764,000
2025-08-20	0.355	0.360	0.335	0.350	0.350	2,908,000
2025-08-19	0.400	0.400	0.340	0.350	0.350	2,794,775
2025-08-18	0.390	0.390	0.350	0.365	0.365	4,349,100
2025-08-15	0.355	0.355	0.335	0.350	0.350	994,000
2025-08-14	0.375	0.375	0.330	0.340	0.340	2,722,025
2025-08-13	0.375	0.375	0.340	0.345	0.345	3,932,000
2025-08-12	0.370	0.370	0.345	0.360	0.360	1,151,600
2025-08-11	0.380	0.380	0.345	0.355	0.355	2,350,000
2025-08-08	0.365	0.380	0.345	0.375	0.375	1,240,000
2025-08-07	0.415	0.415	0.345	0.365	0.365	3,120,000
2025-08-06	0.315	0.390	0.315	0.370	0.370	2,328,000

← NewerPage 5 of 21 · 1,230 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.