China Finance Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-11-07 | 1.300 | 1.390 | 1.290 | 1.370 | 1.370 | 58,000 |
| 2024-11-06 | 1.340 | 1.340 | 1.250 | 1.290 | 1.290 | 64,500 |
| 2024-11-05 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 4,000 |
| 2024-11-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,300 |
| 2024-11-01 | 1.140 | 1.170 | 1.140 | 1.160 | 1.160 | 16,030 |
| 2024-10-31 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 9,000 |
| 2024-10-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 4,000 |
| 2024-10-29 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 |
| 2024-10-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 38,100 |
| 2024-10-25 | 1.050 | 1.060 | 1.010 | 1.060 | 1.060 | 144,000 |
| 2024-10-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 8,200 |
| 2024-10-23 | 1.070 | 1.120 | 1.050 | 1.070 | 1.070 | 96,000 |
| 2024-10-22 | 1.120 | 1.120 | 1.000 | 1.070 | 1.070 | 180,700 |
| 2024-10-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 20,062 |
| 2024-10-18 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 26,000 |
| 2024-10-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 24,000 |
| 2024-10-16 | 1.080 | 1.150 | 1.080 | 1.090 | 1.090 | 62,000 |
| 2024-10-15 | 1.200 | 1.200 | 1.120 | 1.160 | 1.160 | 126,062 |
| 2024-10-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 34,000 |
| 2024-10-10 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 202,000 |
| 2024-10-09 | 1.360 | 1.360 | 1.260 | 1.320 | 1.320 | 96,000 |
| 2024-10-08 | 1.150 | 1.670 | 1.150 | 1.360 | 1.360 | 970,800 |
| 2024-10-07 | 1.120 | 1.130 | 1.050 | 1.130 | 1.130 | 604,075 |
| 2024-10-04 | 1.170 | 1.580 | 1.110 | 1.120 | 1.120 | 377,980 |
| 2024-10-03 | 1.220 | 1.220 | 1.160 | 1.170 | 1.170 | 66,000 |
| 2024-10-02 | 1.240 | 1.240 | 1.120 | 1.230 | 1.230 | 160,800 |
| 2024-09-30 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 36,000 |
| 2024-09-27 | 1.350 | 1.350 | 1.050 | 1.240 | 1.240 | 27,363 |
| 2024-09-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 14,300 |
| 2024-09-25 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 38,000 |
| 2024-09-24 | 1.400 | 1.470 | 1.370 | 1.370 | 1.370 | 16,000 |
| 2024-09-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 5,900 |
| 2024-09-20 | 1.430 | 1.430 | 1.360 | 1.390 | 1.390 | 59,000 |
| 2024-09-19 | 1.410 | 1.800 | 1.380 | 1.380 | 1.380 | 91,100 |
| 2024-09-17 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 74,000 |
| 2024-09-16 | 1.580 | 1.620 | 1.450 | 1.460 | 1.460 | 34,000 |
| 2024-09-13 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 34,200 |
| 2024-09-12 | 1.530 | 1.530 | 1.460 | 1.490 | 1.490 | 81,100 |
| 2024-09-11 | 1.620 | 1.620 | 1.520 | 1.550 | 1.550 | 60,000 |
| 2024-09-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 2,000 |
| 2024-09-09 | 1.830 | 1.830 | 1.620 | 1.660 | 1.660 | 148,000 |
| 2024-09-05 | 1.840 | 1.840 | 1.680 | 1.710 | 1.710 | 146,050 |
| 2024-09-04 | 1.820 | 1.820 | 1.700 | 1.700 | 1.700 | 144,100 |
| 2024-09-03 | 1.800 | 1.890 | 1.730 | 1.730 | 1.730 | 145,000 |
| 2024-09-02 | 1.800 | 1.800 | 1.510 | 1.570 | 1.570 | 165,000 |
| 2024-08-30 | 1.570 | 1.700 | 1.550 | 1.640 | 1.640 | 158,000 |
| 2024-08-29 | 1.710 | 1.960 | 1.560 | 1.650 | 1.650 | 152,850 |
| 2024-08-28 | 1.670 | 1.980 | 1.650 | 1.710 | 1.710 | 144,900 |
| 2024-08-27 | 1.710 | 1.710 | 1.670 | 1.670 | 1.670 | 152,000 |
| 2024-08-26 | 1.780 | 1.780 | 1.450 | 1.690 | 1.690 | 186,000 |
| 2024-08-23 | 1.700 | 1.800 | 1.650 | 1.800 | 1.800 | 12,800 |
| 2024-08-22 | 1.660 | 1.770 | 1.660 | 1.770 | 1.770 | 6,000 |
| 2024-08-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 625 |
| 2024-08-20 | 2.000 | 2.000 | 1.850 | 1.850 | 1.850 | 6,000 |
| 2024-08-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-08-16 | 1.860 | 1.880 | 1.780 | 1.820 | 1.820 | 140,000 |
| 2024-08-15 | 1.800 | 1.970 | 1.790 | 1.850 | 1.850 | 146,400 |
| 2024-08-14 | 1.690 | 1.730 | 1.670 | 1.670 | 1.670 | 176,000 |
| 2024-08-13 | 1.690 | 1.690 | 1.580 | 1.590 | 1.590 | 154,000 |
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.