China Finance Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.040 | 1.070 | 0.970 | 1.010 | 1.010 | 422,199 |
| 2025-02-07 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 282,325 |
| 2025-02-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 264,000 |
| 2025-02-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 38,000 |
| 2025-02-04 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 276,000 |
| 2025-02-03 | 1.030 | 1.040 | 1.000 | 1.020 | 1.020 | 262,000 |
| 2025-01-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 150,300 |
| 2025-01-27 | 1.010 | 1.040 | 1.000 | 1.010 | 1.010 | 350,500 |
| 2025-01-24 | 1.050 | 1.050 | 0.950 | 1.020 | 1.020 | 2,550,000 |
| 2025-01-23 | 1.220 | 1.220 | 1.000 | 1.010 | 1.010 | 1,541,000 |
| 2025-01-22 | 1.090 | 1.160 | 1.060 | 1.120 | 1.120 | 259,000 |
| 2025-01-21 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 278,200 |
| 2025-01-20 | 1.150 | 1.150 | 1.060 | 1.140 | 1.140 | 278,000 |
| 2025-01-17 | 1.160 | 1.170 | 1.110 | 1.110 | 1.110 | 228,100 |
| 2025-01-16 | 1.160 | 1.250 | 1.130 | 1.130 | 1.130 | 345,000 |
| 2025-01-15 | 1.130 | 1.170 | 1.120 | 1.120 | 1.120 | 281,000 |
| 2025-01-14 | 1.160 | 1.210 | 1.100 | 1.100 | 1.100 | 278,000 |
| 2025-01-13 | 1.130 | 1.200 | 1.090 | 1.100 | 1.100 | 641,000 |
| 2025-01-10 | 1.200 | 1.200 | 1.080 | 1.090 | 1.090 | 274,000 |
| 2025-01-09 | 1.240 | 1.240 | 1.050 | 1.090 | 1.090 | 278,000 |
| 2025-01-08 | 1.370 | 1.370 | 1.180 | 1.190 | 1.190 | 238,000 |
| 2025-01-07 | 1.430 | 1.430 | 1.300 | 1.310 | 1.310 | 194,000 |
| 2025-01-06 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 208,200 |
| 2025-01-03 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 10,000 |
| 2025-01-02 | 1.420 | 1.500 | 1.350 | 1.400 | 1.400 | 252,500 |
| 2024-12-31 | 1.480 | 1.590 | 1.480 | 1.590 | 1.590 | 366,000 |
| 2024-12-30 | 1.540 | 1.540 | 1.420 | 1.480 | 1.480 | 100,000 |
| 2024-12-27 | 1.500 | 1.600 | 1.480 | 1.540 | 1.540 | 1,589,300 |
| 2024-12-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 6,000 |
| 2024-12-23 | 1.700 | 1.700 | 1.530 | 1.530 | 1.530 | 164,015 |
| 2024-12-20 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 176,000 |
| 2024-12-19 | 1.560 | 1.560 | 1.510 | 1.510 | 1.510 | 188,000 |
| 2024-12-18 | 1.550 | 1.570 | 1.520 | 1.530 | 1.530 | 192,000 |
| 2024-12-17 | 1.670 | 1.670 | 1.530 | 1.560 | 1.560 | 252,000 |
| 2024-12-16 | 1.690 | 1.800 | 1.670 | 1.670 | 1.670 | 158,000 |
| 2024-12-13 | 1.600 | 1.600 | 1.530 | 1.560 | 1.560 | 216,000 |
| 2024-12-12 | 1.750 | 1.750 | 1.580 | 1.620 | 1.620 | 308,000 |
| 2024-12-11 | 1.700 | 1.750 | 1.520 | 1.620 | 1.620 | 472,000 |
| 2024-12-10 | 1.980 | 1.980 | 1.660 | 1.670 | 1.670 | 194,000 |
| 2024-12-09 | 1.790 | 1.790 | 1.650 | 1.680 | 1.680 | 173,200 |
| 2024-12-06 | 1.790 | 1.800 | 1.720 | 1.740 | 1.740 | 214,000 |
| 2024-12-05 | 1.760 | 1.820 | 1.760 | 1.790 | 1.790 | 222,000 |
| 2024-12-04 | 1.750 | 1.890 | 1.660 | 1.690 | 1.690 | 350,000 |
| 2024-12-03 | 1.890 | 2.020 | 1.870 | 1.990 | 1.990 | 1,486,000 |
| 2024-12-02 | 1.940 | 1.940 | 1.720 | 1.880 | 1.880 | 160,000 |
| 2024-11-29 | 1.900 | 2.000 | 1.700 | 1.940 | 1.940 | 248,000 |
| 2024-11-28 | 1.870 | 1.880 | 1.840 | 1.880 | 1.880 | 154,000 |
| 2024-11-27 | 1.900 | 2.000 | 1.870 | 1.880 | 1.880 | 268,000 |
| 2024-11-26 | 1.980 | 2.030 | 1.880 | 1.890 | 1.890 | 174,000 |
| 2024-11-25 | 1.990 | 1.990 | 1.890 | 1.890 | 1.890 | 138,000 |
| 2024-11-22 | 1.850 | 1.990 | 1.600 | 1.990 | 1.990 | 356,000 |
| 2024-11-21 | 1.890 | 1.890 | 1.790 | 1.790 | 1.790 | 140,000 |
| 2024-11-20 | 1.890 | 1.900 | 1.800 | 1.900 | 1.900 | 206,000 |
| 2024-11-19 | 1.890 | 1.890 | 1.840 | 1.860 | 1.860 | 238,000 |
| 2024-11-18 | 1.940 | 1.940 | 1.840 | 1.840 | 1.840 | 438,600 |
| 2024-11-15 | 1.840 | 1.840 | 1.570 | 1.820 | 1.820 | 420,737 |
| 2024-11-14 | 1.680 | 1.850 | 1.430 | 1.690 | 1.690 | 808,000 |
| 2024-11-13 | 1.220 | 1.880 | 1.190 | 1.680 | 1.680 | 3,262,700 |
| 2024-11-12 | 1.250 | 1.290 | 1.220 | 1.220 | 1.220 | 204,000 |
| 2024-11-11 | 1.340 | 1.340 | 1.240 | 1.240 | 1.240 | 316,000 |
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.