China Internet Investment Finance Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.270	0.270	0.260	0.265	0.200	204,000
2024-08-08	0.270	0.290	0.270	0.280	0.212	270,000
2024-08-07	0.320	0.320	0.270	0.270	0.204	318,000
2024-08-06	0.285	0.285	0.270	0.280	0.212	3,648,000
2024-08-05	0.285	0.295	0.280	0.280	0.212	462,000
2024-08-02	0.300	0.305	0.290	0.295	0.223	366,000
2024-08-01	0.320	0.320	0.300	0.310	0.234	1,092,110
2024-07-31	0.305	0.325	0.305	0.310	0.234	96,000
2024-07-30	0.320	0.320	0.320	0.320	0.242	0
2024-07-29	0.310	0.330	0.305	0.320	0.242	108,000
2024-07-26	0.305	0.320	0.300	0.320	0.242	1,002,000
2024-07-25	0.315	0.315	0.310	0.315	0.238	1,116,000
2024-07-24	0.320	0.320	0.320	0.320	0.242	54,000
2024-07-23	0.305	0.330	0.300	0.330	0.249	396,000
2024-07-22	0.345	0.345	0.345	0.345	0.261	0
2024-07-19	0.345	0.345	0.345	0.345	0.261	60,000
2024-07-18	0.350	0.355	0.350	0.355	0.268	90,000
2024-07-17	0.380	0.380	0.360	0.360	0.272	1,008,000
2024-07-16	0.360	0.370	0.360	0.370	0.280	2,124,000
2024-07-15	0.365	0.380	0.335	0.360	0.272	1,638,000
2024-07-12	0.385	0.385	0.375	0.375	0.283	18,000
2024-07-11	0.360	0.375	0.355	0.375	0.283	2,892,000
2024-07-10	0.370	0.370	0.345	0.360	0.272	1,441,200
2024-07-09	0.385	0.385	0.385	0.385	0.291	0
2024-07-08	0.370	0.390	0.355	0.385	0.291	1,200,000
2024-07-05	0.375	0.390	0.375	0.390	0.295	4,272,000
2024-07-04	0.375	0.375	0.375	0.375	0.283	0
2024-07-03	0.380	0.385	0.375	0.375	0.283	1,566,000
2024-07-02	0.430	0.430	0.380	0.385	0.291	3,822,000
2024-06-28	0.455	0.460	0.450	0.460	0.348	1,398,000
2024-06-27	0.470	0.470	0.450	0.450	0.340	60,000
2024-06-26	0.480	0.480	0.460	0.460	0.348	30,000
2024-06-25	0.490	0.500	0.485	0.485	0.367	96,000
2024-06-24	0.510	0.510	0.490	0.490	0.370	1,194,500
2024-06-21	0.500	0.510	0.480	0.480	0.363	312,000
2024-06-20	0.480	0.490	0.470	0.490	0.370	168,000
2024-06-19	0.510	0.520	0.490	0.500	0.378	6,506,250
2024-06-18	0.485	0.500	0.485	0.490	0.370	150,000
2024-06-17	0.455	0.520	0.450	0.510	0.385	3,648,000
2024-06-14	0.430	0.475	0.430	0.475	0.359	5,586,000
2024-06-13	0.420	0.445	0.420	0.440	0.333	4,500,000
2024-06-12	0.435	0.440	0.415	0.435	0.329	3,406,200
2024-06-11	0.445	0.445	0.430	0.435	0.329	156,000
2024-06-07	0.455	0.470	0.450	0.450	0.340	11,403,000
2024-06-06	0.480	0.480	0.470	0.470	0.355	1,020,000
2024-06-05	0.475	0.475	0.465	0.465	0.351	360,000
2024-06-04	0.445	0.470	0.445	0.470	0.355	48,000
2024-06-03	0.450	0.465	0.450	0.450	0.340	7,920,000
2024-05-31	0.455	0.455	0.450	0.450	0.340	546,000
2024-05-30	0.455	0.455	0.440	0.440	0.333	6,882,000
2024-05-29	0.450	0.465	0.430	0.465	0.351	6,420,000
2024-05-28	0.470	0.470	0.470	0.470	0.355	210,000
2024-05-27	0.450	0.465	0.450	0.465	0.351	726,000
2024-05-24	0.485	0.485	0.460	0.460	0.348	2,514,000
2024-05-23	0.500	0.510	0.485	0.485	0.367	11,136,000
2024-05-22	0.485	0.530	0.465	0.530	0.401	2,565,600
2024-05-21	0.485	0.485	0.465	0.480	0.363	4,549,850
2024-05-20	0.485	0.510	0.480	0.510	0.385	1,416,000
2024-05-17	0.490	0.510	0.460	0.510	0.385	1,266,070
2024-05-16	0.490	0.510	0.485	0.510	0.385	216,000

← NewerPage 10 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.