China Investment and Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.365	0.450	0.360	0.370	0.370	140,000
2022-08-25	0.380	0.420	0.365	0.365	0.365	60,000
2022-08-24	0.415	0.415	0.380	0.380	0.380	261,000
2022-08-23	0.475	0.540	0.420	0.420	0.420	840,000
2022-08-22	0.465	0.760	0.350	0.415	0.415	1,746,640
2022-08-19	0.300	0.300	0.300	0.300	0.300	0
2022-08-18	0.300	0.300	0.300	0.300	0.300	10,000
2022-08-17	0.340	0.360	0.340	0.340	0.340	74,000
2022-08-16	0.330	0.330	0.330	0.330	0.330	60,000
2022-08-15	0.300	0.300	0.300	0.300	0.300	0
2022-08-12	0.295	0.300	0.270	0.270	0.270	4,050,000
2022-08-11	0.370	0.370	0.270	0.270	0.270	234,800
2022-08-10	0.330	0.330	0.250	0.265	0.265	140,000
2022-08-09	0.340	0.340	0.340	0.340	0.340	0
2022-08-08	0.370	0.370	0.330	0.330	0.330	60,000
2022-08-05	0.350	0.600	0.350	0.380	0.380	53,200
2022-08-04	0.440	0.440	0.440	0.440	0.440	0
2022-08-03	0.440	0.440	0.440	0.440	0.440	0
2022-08-02	0.440	0.440	0.440	0.440	0.440	0
2022-08-01	0.440	0.440	0.440	0.440	0.440	0
2022-07-29	0.435	0.435	0.435	0.435	0.435	0
2022-07-28	0.435	0.435	0.435	0.435	0.435	0
2022-07-27	0.435	0.435	0.435	0.435	0.435	0
2022-07-26	0.580	0.580	0.435	0.435	0.435	30,000
2022-07-25	0.450	0.450	0.450	0.450	0.450	0
2022-07-22	0.450	0.450	0.450	0.450	0.450	0
2022-07-21	0.450	0.450	0.450	0.450	0.450	0
2022-07-20	0.450	0.450	0.450	0.450	0.450	0
2022-07-19	0.450	0.450	0.450	0.450	0.450	0
2022-07-18	0.450	0.450	0.450	0.450	0.450	0
2022-07-15	0.450	0.450	0.450	0.450	0.450	0
2022-07-14	0.450	0.450	0.450	0.450	0.450	0
2022-07-13	0.450	0.450	0.450	0.450	0.450	50,000
2022-07-12	0.470	0.470	0.470	0.470	0.470	0
2022-07-11	0.470	0.470	0.470	0.470	0.470	0
2022-07-08	0.470	0.470	0.470	0.470	0.470	0
2022-07-07	0.470	0.470	0.470	0.470	0.470	0
2022-07-06	0.470	0.470	0.470	0.470	0.470	0
2022-07-05	0.465	0.465	0.465	0.465	0.465	0
2022-07-04	0.465	0.465	0.465	0.465	0.465	0
2022-06-30	0.450	0.630	0.450	0.465	0.465	53,120
2022-06-29	0.480	0.480	0.480	0.480	0.480	10,000
2022-06-28	0.600	0.600	0.600	0.600	0.600	0
2022-06-27	0.680	0.700	0.650	0.650	0.650	66,000
2022-06-24	0.640	0.640	0.640	0.640	0.640	0
2022-06-23	0.860	0.860	0.860	0.860	0.860	0
2022-06-22	0.860	0.860	0.860	0.860	0.860	0
2022-06-21	0.850	0.850	0.850	0.850	0.850	11,000
2022-06-20	0.850	0.850	0.850	0.850	0.850	0
2022-06-17	0.850	0.850	0.850	0.850	0.850	0
2022-06-16	0.850	0.850	0.850	0.850	0.850	0
2022-06-15	0.850	0.850	0.850	0.850	0.850	0
2022-06-14	0.850	0.850	0.850	0.850	0.850	0
2022-06-13	0.850	0.850	0.850	0.850	0.850	0
2022-06-10	0.740	0.850	0.740	0.850	0.850	40,560
2022-06-09	0.740	0.740	0.740	0.740	0.740	0
2022-06-08	0.740	0.740	0.740	0.740	0.740	0
2022-06-07	0.520	0.750	0.520	0.740	0.740	52,240
2022-06-06	0.500	0.500	0.500	0.500	0.500	0
2022-06-02	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 18 of 21 · 1,229 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.