Finsoft Financial Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.031	0.031	0.030	0.031	0.031	970,000
2025-08-01	0.031	0.031	0.031	0.031	0.031	1,640,000
2025-07-31	0.032	0.032	0.032	0.032	0.032	410,000
2025-07-30	0.035	0.035	0.032	0.034	0.034	2,430,000
2025-07-29	0.037	0.037	0.033	0.035	0.035	500,000
2025-07-28	0.036	0.036	0.035	0.036	0.036	190,000
2025-07-25	0.036	0.038	0.036	0.038	0.038	1,050,000
2025-07-24	0.035	0.037	0.035	0.036	0.036	83,800
2025-07-23	0.037	0.038	0.035	0.037	0.037	3,080,950
2025-07-22	0.038	0.040	0.036	0.036	0.036	2,260,000
2025-07-21	0.033	0.038	0.032	0.038	0.038	9,330,000
2025-07-18	0.032	0.034	0.032	0.032	0.032	705,000
2025-07-17	0.034	0.035	0.032	0.032	0.032	1,880,000
2025-07-16	0.034	0.034	0.031	0.032	0.032	3,960,500
2025-07-15	0.037	0.037	0.034	0.034	0.034	2,800,200
2025-07-14	0.036	0.041	0.036	0.037	0.037	3,700,000
2025-07-11	0.048	0.050	0.035	0.039	0.039	29,230,000
2025-07-10	0.047	0.048	0.044	0.044	0.044	2,470,000
2025-07-09	0.035	0.050	0.035	0.045	0.045	14,530,000
2025-07-08	0.037	0.044	0.034	0.035	0.035	21,332,000
2025-07-07	0.031	0.040	0.031	0.038	0.038	27,692,300
2025-07-04	0.028	0.032	0.028	0.030	0.030	4,130,000
2025-07-03	0.028	0.028	0.028	0.028	0.028	300,300
2025-07-02	0.027	0.029	0.027	0.029	0.029	1,460,000
2025-06-30	0.027	0.027	0.027	0.027	0.027	203,500
2025-06-27	0.026	0.028	0.026	0.028	0.028	50,000
2025-06-26	0.027	0.027	0.026	0.026	0.026	282,100
2025-06-25	0.025	0.027	0.025	0.027	0.027	1,365,900
2025-06-24	0.025	0.025	0.025	0.025	0.025	400
2025-06-23	0.025	0.025	0.025	0.025	0.025	5,300,000
2025-06-20	0.026	0.026	0.026	0.026	0.026	100,000
2025-06-19	0.025	0.025	0.025	0.025	0.025	50,000
2025-06-18	0.025	0.027	0.025	0.025	0.025	1,100
2025-06-17	0.025	0.025	0.025	0.025	0.025	15,000
2025-06-16	0.026	0.027	0.026	0.027	0.027	770,000
2025-06-13	0.026	0.026	0.026	0.026	0.026	1,300,000
2025-06-12	0.028	0.028	0.028	0.028	0.028	180,500
2025-06-11	0.028	0.028	0.028	0.028	0.028	0
2025-06-10	0.026	0.028	0.026	0.028	0.028	440,000
2025-06-09	0.025	0.027	0.025	0.027	0.027	6,580,300
2025-06-06	0.026	0.026	0.024	0.025	0.025	2,430,000
2025-06-05	0.028	0.028	0.028	0.028	0.028	1,200,000
2025-06-04	0.026	0.028	0.026	0.028	0.028	1,200,000
2025-06-03	0.028	0.028	0.027	0.027	0.027	940,000
2025-06-02	0.027	0.029	0.027	0.028	0.028	337,800
2025-05-30	0.028	0.029	0.028	0.029	0.029	1,040,000
2025-05-29	0.027	0.029	0.027	0.029	0.029	6,340,000
2025-05-28	0.028	0.028	0.028	0.028	0.028	1,800
2025-05-27	0.026	0.028	0.026	0.028	0.028	730,000
2025-05-26	0.026	0.026	0.026	0.026	0.026	683,000
2025-05-23	0.028	0.028	0.026	0.027	0.027	1,010,000
2025-05-22	0.026	0.030	0.026	0.028	0.028	1,710,650
2025-05-21	0.027	0.027	0.027	0.027	0.027	0
2025-05-20	0.027	0.027	0.027	0.027	0.027	101,000
2025-05-19	0.027	0.027	0.026	0.027	0.027	680,000
2025-05-16	0.026	0.027	0.025	0.027	0.027	660,000
2025-05-15	0.025	0.027	0.025	0.027	0.027	3,750,000
2025-05-14	0.025	0.026	0.025	0.026	0.026	4,430,150
2025-05-13	0.024	0.025	0.020	0.024	0.024	73,840,000
2025-05-12	0.026	0.028	0.023	0.025	0.025	29,630,000

← NewerPage 6 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.