China Art Financial Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.305	0.310	0.300	0.300	0.300	476,000
2021-12-01	0.305	0.315	0.305	0.305	0.305	80,000
2021-11-30	0.335	0.340	0.315	0.315	0.315	744,000
2021-11-29	0.340	0.345	0.320	0.335	0.335	652,000
2021-11-26	0.345	0.350	0.330	0.340	0.340	536,000
2021-11-25	0.365	0.365	0.330	0.350	0.350	2,292,000
2021-11-24	0.350	0.380	0.350	0.365	0.365	4,308,000
2021-11-23	0.285	0.395	0.285	0.345	0.345	10,744,000
2021-11-22	0.265	0.275	0.265	0.275	0.275	1,240,000
2021-11-19	0.260	0.270	0.260	0.270	0.270	920,000
2021-11-18	0.250	0.270	0.250	0.260	0.260	6,952,000
2021-11-17	0.240	0.250	0.240	0.250	0.250	2,672,000
2021-11-16	0.228	0.255	0.228	0.247	0.247	812,000
2021-11-15	0.250	0.250	0.247	0.247	0.247	1,032,000
2021-11-12	0.250	0.255	0.248	0.250	0.250	2,008,000
2021-11-11	0.270	0.275	0.255	0.260	0.260	1,536,000
2021-11-10	0.280	0.285	0.270	0.285	0.285	1,232,000
2021-11-09	0.295	0.295	0.275	0.285	0.285	852,000
2021-11-08	0.300	0.310	0.270	0.295	0.295	1,308,000
2021-11-05	0.300	0.305	0.295	0.300	0.300	1,292,000
2021-11-04	0.305	0.305	0.300	0.305	0.305	152,000
2021-11-03	0.300	0.300	0.280	0.300	0.300	1,888,000
2021-11-02	0.300	0.305	0.245	0.305	0.305	2,832,000
2021-11-01	0.310	0.310	0.290	0.305	0.305	1,528,000
2021-10-29	0.305	0.315	0.300	0.310	0.310	1,888,000
2021-10-28	0.315	0.315	0.305	0.315	0.315	1,204,000
2021-10-27	0.320	0.330	0.300	0.315	0.315	4,184,000
2021-10-26	0.320	0.330	0.320	0.320	0.320	1,948,000
2021-10-25	0.330	0.330	0.320	0.320	0.320	1,440,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2019-07-04	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.