China Finance Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.460	0.475	0.450	0.470	0.470	942,000
2025-05-09	0.485	0.500	0.450	0.495	0.495	2,770,300
2025-05-08	0.500	0.500	0.460	0.480	0.480	1,120,000
2025-05-07	0.465	0.500	0.450	0.500	0.500	702,000
2025-05-06	0.465	0.470	0.450	0.465	0.465	578,000
2025-05-02	0.455	0.480	0.450	0.480	0.480	654,000
2025-04-30	0.495	0.495	0.470	0.470	0.470	964,000
2025-04-29	0.485	0.495	0.455	0.495	0.495	2,154,500
2025-04-28	0.490	0.495	0.455	0.485	0.485	2,800,000
2025-04-25	0.630	0.630	0.450	0.485	0.485	4,128,000
2025-04-24	0.500	0.650	0.490	0.640	0.640	1,049,000
2025-04-23	0.570	0.570	0.500	0.510	0.510	1,428,000
2025-04-22	0.580	0.580	0.580	0.580	0.580	0
2025-04-17	0.580	0.580	0.580	0.580	0.580	0
2025-04-16	0.580	0.580	0.580	0.580	0.580	0
2025-04-15	0.580	0.580	0.580	0.580	0.580	0
2025-04-14	0.580	0.580	0.580	0.580	0.580	0
2025-04-11	0.580	0.580	0.580	0.580	0.580	0
2025-04-10	0.580	0.580	0.580	0.580	0.580	0
2025-04-09	0.580	0.580	0.580	0.580	0.580	0
2025-04-08	0.580	0.580	0.580	0.580	0.580	0
2025-04-07	0.580	0.580	0.580	0.580	0.580	0
2025-04-03	0.580	0.580	0.580	0.580	0.580	0
2025-04-02	0.580	0.580	0.580	0.580	0.580	0
2025-04-01	0.580	0.580	0.580	0.580	0.580	0
2025-03-31	0.580	0.580	0.550	0.580	0.580	405,000
2025-03-28	0.570	0.580	0.560	0.570	0.570	260,000
2025-03-27	0.590	0.590	0.560	0.570	0.570	2,012,000
2025-03-26	0.600	0.600	0.590	0.590	0.590	158,600
2025-03-25	0.610	0.610	0.560	0.600	0.600	618,900
2025-03-24	0.650	0.660	0.600	0.610	0.610	464,000
2025-03-21	0.610	0.650	0.580	0.650	0.650	690,062
2025-03-20	0.620	0.630	0.590	0.610	0.610	829,800
2025-03-19	0.650	0.650	0.600	0.640	0.640	1,334,000
2025-03-18	0.680	0.680	0.620	0.670	0.670	661,515
2025-03-17	0.680	0.690	0.640	0.680	0.680	1,724,000
2025-03-14	0.700	0.710	0.650	0.690	0.690	688,000
2025-03-13	0.700	0.720	0.670	0.710	0.710	439,500
2025-03-12	0.690	0.740	0.690	0.720	0.720	403,000
2025-03-11	0.770	0.770	0.700	0.720	0.720	349,000
2025-03-10	0.770	0.770	0.710	0.720	0.720	424,000
2025-03-07	0.770	0.770	0.710	0.710	0.710	298,000
2025-03-06	0.790	0.790	0.700	0.750	0.750	424,000
2025-03-05	0.790	0.790	0.720	0.730	0.730	175,132
2025-03-04	0.770	0.800	0.680	0.720	0.720	672,000
2025-03-03	0.790	0.790	0.710	0.730	0.730	358,125
2025-02-28	0.740	0.740	0.680	0.710	0.710	474,500
2025-02-27	0.800	0.800	0.690	0.720	0.720	292,000
2025-02-26	0.740	0.770	0.680	0.730	0.730	1,626,000
2025-02-25	0.880	0.880	0.710	0.720	0.720	1,601,500
2025-02-24	1.000	1.000	0.760	0.790	0.790	2,904,002
2025-02-21	0.690	0.960	0.680	0.700	0.700	6,557,900
2025-02-20	0.610	0.830	0.560	0.600	0.600	4,636,500
2025-02-19	0.730	0.730	0.510	0.540	0.540	3,963,237
2025-02-18	0.780	0.780	0.680	0.690	0.690	955,000
2025-02-17	0.860	0.860	0.730	0.750	0.750	502,000
2025-02-14	0.970	0.970	0.710	0.830	0.830	502,500
2025-02-13	0.980	0.980	0.860	0.860	0.860	340,300
2025-02-12	0.920	0.970	0.880	0.890	0.890	360,000
2025-02-11	1.020	1.020	0.880	0.900	0.900	594,000

← NewerPage 7 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.