China Finance Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.350	0.360	0.300	0.355	0.355	3,550,000
2025-08-04	0.360	0.360	0.280	0.330	0.330	2,994,000
2025-08-01	0.335	0.360	0.335	0.340	0.340	1,872,000
2025-07-31	0.355	0.390	0.345	0.350	0.350	3,982,000
2025-07-30	0.330	0.350	0.325	0.350	0.350	3,381,600
2025-07-29	0.375	0.375	0.335	0.345	0.345	978,000
2025-07-28	0.395	0.395	0.320	0.345	0.345	6,486,000
2025-07-25	0.400	0.400	0.365	0.380	0.380	2,004,000
2025-07-24	0.390	0.390	0.365	0.390	0.390	2,040,000
2025-07-23	0.415	0.415	0.350	0.380	0.380	3,596,000
2025-07-22	0.415	0.420	0.365	0.385	0.385	9,366,000
2025-07-21	0.285	0.440	0.275	0.405	0.405	35,581,300
2025-07-18	0.225	0.295	0.224	0.275	0.275	17,102,000
2025-07-17	0.223	0.223	0.216	0.220	0.220	1,830,100
2025-07-16	0.218	0.225	0.214	0.225	0.225	1,252,000
2025-07-15	0.218	0.222	0.213	0.219	0.219	482,000
2025-07-14	0.225	0.225	0.213	0.218	0.218	2,302,000
2025-07-11	0.224	0.225	0.215	0.216	0.216	2,612,900
2025-07-10	0.229	0.245	0.214	0.218	0.218	3,926,000
2025-07-09	0.229	0.230	0.216	0.216	0.216	2,512,744
2025-07-08	0.255	0.255	0.224	0.226	0.226	1,352,000
2025-07-07	0.250	0.280	0.225	0.241	0.241	2,642,175
2025-07-04	0.295	0.305	0.240	0.250	0.250	2,294,000
2025-07-03	0.234	0.295	0.208	0.265	0.265	3,932,000
2025-07-02	0.247	0.247	0.227	0.229	0.229	2,100,000
2025-06-30	0.250	0.255	0.243	0.248	0.248	834,000
2025-06-27	0.255	0.260	0.245	0.255	0.255	7,696,000
2025-06-26	0.260	0.280	0.250	0.270	0.270	3,550,100
2025-06-25	0.244	0.260	0.243	0.260	0.260	352,000
2025-06-24	0.255	0.255	0.248	0.255	0.255	1,632,000
2025-06-23	0.270	0.270	0.245	0.250	0.250	6,512,325
2025-06-20	0.265	0.280	0.260	0.280	0.280	3,054,000
2025-06-19	0.270	0.275	0.255	0.275	0.275	1,242,000
2025-06-18	0.295	0.295	0.265	0.275	0.275	1,570,000
2025-06-17	0.325	0.325	0.275	0.295	0.295	7,034,000
2025-06-16	0.315	0.345	0.280	0.315	0.315	5,194,000
2025-06-13	0.300	0.310	0.290	0.310	0.310	1,030,000
2025-06-12	0.335	0.335	0.295	0.300	0.300	3,672,000
2025-06-11	0.340	0.340	0.325	0.335	0.335	612,000
2025-06-10	0.350	0.350	0.325	0.335	0.335	1,114,800
2025-06-09	0.365	0.365	0.325	0.340	0.340	1,272,500
2025-06-06	0.375	0.375	0.350	0.350	0.350	5,316,400
2025-06-05	0.385	0.390	0.365	0.365	0.365	1,502,000
2025-06-04	0.395	0.395	0.375	0.395	0.395	1,798,000
2025-06-03	0.405	0.405	0.375	0.395	0.395	1,302,500
2025-06-02	0.410	0.410	0.380	0.385	0.385	1,258,500
2025-05-30	0.410	0.410	0.375	0.395	0.395	1,326,000
2025-05-29	0.385	0.395	0.375	0.395	0.395	434,025
2025-05-28	0.420	0.420	0.370	0.395	0.395	1,154,300
2025-05-27	0.435	0.435	0.380	0.400	0.400	834,100
2025-05-26	0.380	0.420	0.370	0.400	0.400	1,280,000
2025-05-23	0.355	0.375	0.355	0.375	0.375	1,644,500
2025-05-22	0.435	0.435	0.375	0.385	0.385	1,750,000
2025-05-21	0.430	0.440	0.390	0.410	0.410	706,000
2025-05-20	0.415	0.415	0.380	0.400	0.400	1,076,000
2025-05-19	0.415	0.415	0.390	0.405	0.405	746,000
2025-05-16	0.425	0.425	0.410	0.410	0.410	898,000
2025-05-15	0.465	0.465	0.410	0.435	0.435	1,264,000
2025-05-14	0.425	0.510	0.410	0.445	0.445	7,260,000
2025-05-13	0.455	0.455	0.425	0.445	0.445	808,062

← NewerPage 6 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.