China Financial International Investments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.027	0.027	0.027	0.027	0.027	0
2023-11-15	0.027	0.027	0.027	0.027	0.027	0
2023-11-14	0.027	0.027	0.027	0.027	0.027	0
2023-11-13	0.027	0.027	0.027	0.027	0.027	0
2023-11-10	0.027	0.027	0.027	0.027	0.027	0
2023-11-09	0.027	0.027	0.027	0.027	0.027	0
2023-11-08	0.027	0.027	0.027	0.027	0.027	0
2023-11-07	0.027	0.027	0.027	0.027	0.027	0
2023-11-06	0.027	0.027	0.027	0.027	0.027	0
2023-11-03	0.027	0.027	0.027	0.027	0.027	0
2023-11-02	0.027	0.027	0.027	0.027	0.027	0
2023-11-01	0.027	0.027	0.027	0.027	0.027	0
2023-10-31	0.027	0.027	0.027	0.027	0.027	0
2023-10-30	0.027	0.027	0.027	0.027	0.027	0
2023-10-27	0.027	0.027	0.027	0.027	0.027	0
2023-10-26	0.027	0.027	0.027	0.027	0.027	0
2023-10-25	0.027	0.027	0.027	0.027	0.027	0
2023-10-24	0.027	0.027	0.027	0.027	0.027	0
2023-10-20	0.027	0.027	0.027	0.027	0.027	0
2023-10-19	0.027	0.027	0.027	0.027	0.027	0
2023-10-18	0.027	0.027	0.027	0.027	0.027	0
2023-10-17	0.027	0.027	0.027	0.027	0.027	0
2023-10-16	0.027	0.027	0.027	0.027	0.027	0
2023-10-13	0.027	0.027	0.027	0.027	0.027	0
2023-10-12	0.027	0.027	0.027	0.027	0.027	0
2023-10-11	0.027	0.027	0.027	0.027	0.027	0
2023-10-10	0.027	0.027	0.027	0.027	0.027	0
2023-10-09	0.027	0.027	0.027	0.027	0.027	0
2023-10-06	0.027	0.027	0.027	0.027	0.027	0
2023-10-05	0.027	0.027	0.027	0.027	0.027	0
2023-10-04	0.027	0.027	0.027	0.027	0.027	0
2023-10-03	0.027	0.027	0.027	0.027	0.027	0
2023-09-29	0.027	0.027	0.027	0.027	0.027	0
2023-09-28	0.027	0.027	0.027	0.027	0.027	0
2023-09-27	0.027	0.027	0.027	0.027	0.027	0
2023-09-26	0.025	0.027	0.024	0.027	0.027	30,000
2023-09-25	0.026	0.026	0.026	0.026	0.026	0
2023-09-22	0.025	0.027	0.024	0.026	0.026	2,480,000
2023-09-21	0.026	0.028	0.024	0.027	0.027	2,960,000
2023-09-20	0.027	0.028	0.026	0.027	0.027	270,000
2023-09-19	0.028	0.029	0.026	0.027	0.027	1,420,000
2023-09-18	0.029	0.029	0.027	0.028	0.028	40,000
2023-09-15	0.029	0.029	0.029	0.029	0.029	280,000
2023-09-14	0.031	0.031	0.027	0.028	0.028	470,000
2023-09-13	0.028	0.028	0.027	0.028	0.028	70,000
2023-09-12	0.031	0.031	0.027	0.029	0.029	1,540,000
2023-09-11	0.032	0.033	0.026	0.030	0.030	2,090,000
2023-09-07	0.030	0.030	0.030	0.030	0.030	0
2023-09-06	0.030	0.030	0.030	0.030	0.030	0
2023-09-05	0.024	0.030	0.024	0.030	0.030	760,000
2023-09-04	0.029	0.029	0.029	0.029	0.029	0
2023-08-31	0.029	0.029	0.029	0.029	0.029	0
2023-08-30	0.029	0.029	0.029	0.029	0.029	0
2023-08-29	0.029	0.029	0.029	0.029	0.029	0
2023-08-28	0.029	0.029	0.029	0.029	0.029	20,000
2023-08-25	0.030	0.030	0.030	0.030	0.030	0
2023-08-24	0.030	0.030	0.026	0.030	0.030	840,000
2023-08-23	0.030	0.030	0.022	0.030	0.030	3,370,000
2023-08-22	0.030	0.030	0.030	0.030	0.030	80,000
2023-08-21	0.028	0.030	0.027	0.030	0.030	600,000

← NewerPage 13 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.