China Investment and Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-02-09 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-02-08 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-02-07 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-02-06 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-02-05 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-02-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-02-01 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-01-31 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-01-30 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-01-29 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-01-26 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-01-25 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-01-24 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-01-23 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-01-22 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-01-19 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-01-18 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-01-17 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-01-16 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-01-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-12-29 | 1.000 | 1.070 | 0.980 | 1.070 | 1.070 | 90,022 |
| 2023-12-28 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20,000 |
| 2023-12-27 | 0.620 | 0.790 | 0.620 | 0.790 | 0.790 | 58,720 |
| 2023-12-22 | 0.450 | 0.620 | 0.450 | 0.620 | 0.620 | 90,000 |
| 2023-12-21 | 0.400 | 0.500 | 0.395 | 0.500 | 0.500 | 8,140,000 |
| 2023-12-20 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2023-12-19 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2023-12-18 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2023-12-15 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2023-12-14 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2023-12-13 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 1,690,000 |
| 2023-12-12 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 200,000 |
| 2023-12-11 | 0.430 | 0.450 | 0.430 | 0.450 | 0.450 | 12,360,360 |
| 2023-12-08 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2023-12-07 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2023-12-06 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-12-05 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-12-04 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-12-01 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-11-30 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-11-29 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-11-28 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-11-27 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-11-24 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-11-23 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-11-22 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-11-21 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-11-20 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-11-17 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2023-11-16 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
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.