China Investment and Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.790	0.790	0.790	0.790	0.790	0
2025-02-06	0.800	0.800	0.800	0.800	0.800	0
2025-02-05	0.800	0.800	0.800	0.800	0.800	0
2025-02-04	0.800	0.800	0.800	0.800	0.800	0
2025-02-03	0.800	0.800	0.800	0.800	0.800	0
2025-01-28	0.800	0.800	0.800	0.800	0.800	0
2025-01-27	0.800	0.800	0.800	0.800	0.800	0
2025-01-24	0.800	0.800	0.800	0.800	0.800	0
2025-01-23	0.800	0.800	0.800	0.800	0.800	0
2025-01-22	0.800	0.800	0.800	0.800	0.800	0
2025-01-21	0.800	0.800	0.800	0.800	0.800	0
2025-01-20	0.800	0.800	0.800	0.800	0.800	0
2025-01-17	0.800	0.800	0.800	0.800	0.800	0
2025-01-16	0.800	0.800	0.800	0.800	0.800	0
2025-01-15	0.800	0.800	0.800	0.800	0.800	0
2025-01-14	0.800	0.800	0.800	0.800	0.800	47,840
2025-01-13	0.880	0.880	0.880	0.880	0.880	0
2025-01-10	0.960	0.960	0.960	0.960	0.960	0
2025-01-09	0.990	0.990	0.990	0.990	0.990	0
2025-01-08	1.090	1.090	1.090	1.090	1.090	0
2025-01-07	1.200	1.200	1.200	1.200	1.200	0
2025-01-06	1.310	1.310	1.310	1.310	1.310	0
2025-01-03	1.310	1.310	1.310	1.310	1.310	0
2025-01-02	1.310	1.310	1.310	1.310	1.310	0
2024-12-31	1.330	1.330	1.330	1.330	1.330	0
2024-12-30	1.300	1.350	1.200	1.350	1.350	261,000
2024-12-27	1.260	1.300	1.050	1.300	1.300	111,280
2024-12-24	1.260	1.260	1.260	1.260	1.260	0
2024-12-23	0.940	1.200	0.850	1.200	1.200	246,160
2024-12-20	0.920	0.920	0.920	0.920	0.920	0
2024-12-19	0.810	0.930	0.800	0.930	0.930	80,000
2024-12-18	0.850	0.850	0.850	0.850	0.850	70,000
2024-12-17	0.770	0.770	0.770	0.770	0.770	0
2024-12-16	0.750	0.750	0.750	0.750	0.750	10,000
2024-12-13	0.680	0.700	0.680	0.700	0.700	150,000
2024-12-12	0.640	0.700	0.640	0.700	0.700	50,000
2024-12-11	0.630	0.630	0.630	0.630	0.630	48,000
2024-12-10	0.520	0.580	0.520	0.580	0.580	140,000
2024-12-09	0.480	0.480	0.480	0.480	0.480	0
2024-12-06	0.400	0.480	0.400	0.480	0.480	78,000
2024-12-05	0.485	0.485	0.485	0.485	0.485	0
2024-12-04	0.485	0.485	0.485	0.485	0.485	0
2024-12-03	0.490	0.490	0.490	0.490	0.490	0
2024-12-02	0.500	0.500	0.500	0.500	0.500	0
2024-11-29	0.500	0.500	0.500	0.500	0.500	0
2024-11-28	0.500	0.500	0.500	0.500	0.500	0
2024-11-27	0.500	0.500	0.500	0.500	0.500	0
2024-11-26	0.500	0.500	0.500	0.500	0.500	0
2024-11-25	0.500	0.500	0.500	0.500	0.500	70,000
2024-11-22	0.500	0.500	0.500	0.500	0.500	0
2024-11-21	0.500	0.500	0.500	0.500	0.500	0
2024-11-20	0.500	0.500	0.500	0.500	0.500	0
2024-11-19	0.500	0.500	0.500	0.500	0.500	0
2024-11-18	0.500	0.500	0.500	0.500	0.500	0
2024-11-15	0.540	0.540	0.540	0.540	0.540	0
2024-11-14	0.540	0.540	0.540	0.540	0.540	10,000
2024-11-13	0.540	0.540	0.540	0.540	0.540	0
2024-11-12	0.540	0.540	0.540	0.540	0.540	0
2024-11-11	0.540	0.540	0.540	0.540	0.540	0
2024-11-08	0.540	0.540	0.540	0.540	0.540	0

← NewerPage 8 of 21 · 1,233 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.