China Investment and Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.850	0.850	0.850	0.850	0.850	0
2026-10-20	0.850	0.850	0.850	0.850	0.850	0
2026-10-16	0.850	0.850	0.850	0.850	0.850	0
2026-10-15	0.850	0.850	0.850	0.850	0.850	0
2026-10-14	0.850	0.850	0.850	0.850	0.850	0
2026-10-13	0.850	0.850	0.850	0.850	0.850	0
2026-10-12	0.850	0.850	0.850	0.850	0.850	0
2026-10-09	0.850	0.850	0.850	0.850	0.850	20,000
2026-10-08	0.890	0.890	0.890	0.890	0.890	0
2026-10-07	0.835	0.890	0.835	0.890	0.890	170,000
2026-10-06	0.840	0.840	0.840	0.840	0.840	0
2026-10-05	0.840	0.840	0.840	0.840	0.840	2,000
2026-10-02	0.840	0.840	0.840	0.840	0.840	0
2026-09-30	0.840	0.840	0.840	0.840	0.840	0
2026-09-29	0.840	0.840	0.840	0.840	0.840	0
2026-09-28	0.840	0.840	0.840	0.840	0.840	0
2026-09-25	0.840	0.840	0.840	0.840	0.840	0
2026-09-24	0.870	0.870	0.820	0.840	0.840	20,000
2026-09-23	0.770	0.815	0.770	0.815	0.815	20,000
2026-09-22	0.865	0.865	0.840	0.840	0.840	69,440
2026-09-21	0.795	0.910	0.795	0.885	0.885	950,000
2026-09-18	0.745	0.795	0.745	0.795	0.795	0
2026-09-17	0.745	0.795	0.745	0.795	0.795	0
2026-09-16	0.745	0.795	0.745	0.795	0.795	0
2026-09-15	0.745	0.795	0.745	0.795	0.795	0
2026-09-14	0.745	0.795	0.745	0.795	0.795	0
2026-09-11	0.745	0.795	0.745	0.795	0.795	1,920
2026-09-10	0.795	0.795	0.795	0.795	0.795	1,920
2026-09-09	0.745	0.795	0.745	0.795	0.795	400
2026-09-08	0.795	0.795	0.795	0.795	0.795	400
2026-09-07	0.795	0.795	0.505	0.795	0.795	400
2026-09-04	0.745	0.795	0.745	0.795	0.795	0
2026-09-03	0.745	0.795	0.745	0.795	0.795	0
2026-09-02	0.745	0.795	0.745	0.795	0.795	0
2026-09-01	0.745	0.795	0.745	0.795	0.795	0
2026-08-31	0.745	0.795	0.745	0.795	0.795	0
2026-08-28	0.745	0.795	0.745	0.795	0.795	800
2026-08-27	0.795	0.795	0.705	0.795	0.795	800
2026-08-26	0.745	0.795	0.745	0.795	0.795	0
2026-08-25	0.795	0.795	0.795	0.795	0.795	0
2026-08-24	0.745	0.795	0.745	0.795	0.795	20,000
2026-08-21	0.880	0.880	0.880	0.880	0.880	10,000
2026-08-20	0.815	0.880	0.700	0.815	0.815	320
2026-08-19	0.815	0.815	0.815	0.815	0.815	0
2026-08-18	0.815	0.815	0.815	0.815	0.815	0
2026-08-17	0.730	0.895	0.730	0.815	0.815	80,000
2026-08-14	0.855	0.855	0.855	0.855	0.855	0
2026-08-13	0.855	0.855	0.855	0.855	0.855	10,000
2026-08-12	0.880	0.880	0.880	0.880	0.880	0
2026-08-11	0.880	0.880	0.880	0.880	0.880	0
2026-08-10	0.880	0.880	0.880	0.880	0.880	10,000
2026-08-07	0.880	0.880	0.880	0.880	0.880	0
2026-08-06	0.880	0.880	0.880	0.880	0.880	0
2026-08-05	0.880	0.880	0.880	0.880	0.880	0
2026-08-04	0.880	0.880	0.880	0.880	0.880	0
2026-08-03	0.880	0.880	0.880	0.880	0.880	0
2026-07-31	0.880	0.880	0.880	0.880	0.880	0
2026-07-30	0.880	0.880	0.880	0.880	0.880	30,000
2026-07-29	0.880	0.880	0.880	0.880	0.880	0
2026-07-28	0.880	0.880	0.880	0.880	0.880	0

Page 1 of 21 · 1,229 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.