China Investment and Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.880	0.880	0.880	0.880	0.880	0
2026-07-24	0.810	0.880	0.810	0.880	0.880	0
2026-07-23	0.810	0.880	0.810	0.880	0.880	0
2026-07-22	0.810	0.880	0.810	0.880	0.880	0
2026-07-21	0.810	0.880	0.810	0.880	0.880	0
2026-07-20	0.810	0.880	0.810	0.880	0.880	0
2026-07-17	0.810	0.880	0.810	0.880	0.880	360
2026-07-16	0.880	0.970	0.810	0.880	0.880	360
2026-07-15	0.810	0.880	0.810	0.880	0.880	10,000
2026-07-14	0.850	0.880	0.850	0.880	0.880	10,000
2026-07-13	0.850	0.880	0.850	0.880	0.880	0
2026-07-10	0.880	0.880	0.880	0.880	0.880	0
2026-07-09	0.880	0.880	0.880	0.880	0.880	0
2026-07-08	0.850	0.880	0.850	0.880	0.880	10,000
2026-07-07	0.880	0.880	0.880	0.880	0.880	0
2026-07-06	0.880	0.880	0.880	0.880	0.880	0
2026-07-03	0.880	0.880	0.880	0.880	0.880	10,000
2026-07-02	0.900	0.900	0.900	0.900	0.900	0
2026-06-30	0.900	0.900	0.900	0.900	0.900	12,640
2026-06-29	0.900	0.900	0.900	0.900	0.900	1,120
2026-06-26	0.900	0.900	0.900	0.900	0.900	0
2026-06-25	0.900	0.900	0.900	0.900	0.900	10,000
2026-06-24	0.890	0.900	0.890	0.900	0.900	21,920
2026-06-23	1.000	1.000	1.000	1.000	1.000	0
2026-06-22	1.000	1.000	1.000	1.000	1.000	0
2026-06-18	1.000	1.000	1.000	1.000	1.000	0
2026-06-17	1.000	1.000	1.000	1.000	1.000	0
2026-06-16	1.000	1.050	0.870	1.000	1.000	3,000
2026-06-15	1.000	1.000	1.000	1.000	1.000	10,000
2026-06-12	1.010	1.010	1.000	1.000	1.000	20,000
2026-06-11	1.000	1.090	0.870	1.000	1.000	6,480
2026-06-10	1.000	1.000	1.000	1.000	1.000	0
2026-06-09	1.160	1.160	0.960	1.000	1.000	240,000
2026-06-08	0.930	0.930	0.930	0.930	0.930	0
2026-06-05	0.930	0.930	0.930	0.930	0.930	0
2026-06-04	0.930	0.930	0.860	0.930	0.930	60,000
2026-06-03	0.910	0.920	0.880	0.880	0.880	70,000
2026-06-02	0.880	0.880	0.870	0.870	0.870	45,440
2026-06-01	0.900	0.900	0.860	0.900	0.900	40,000
2026-05-29	0.910	0.920	0.910	0.910	0.910	4,200
2026-05-28	0.910	0.960	0.850	0.910	0.910	4,200
2026-05-27	0.910	0.920	0.910	0.910	0.910	0
2026-05-26	0.910	0.920	0.910	0.910	0.910	57,600
2026-05-22	0.910	0.910	0.910	0.910	0.910	0
2026-05-21	0.910	0.920	0.910	0.910	0.910	57,600
2026-05-20	0.930	0.930	0.930	0.930	0.930	0
2026-05-19	0.950	0.960	0.930	0.930	0.930	60,000
2026-05-18	0.950	0.960	0.950	0.960	0.960	30,080
2026-05-15	0.930	0.930	0.930	0.930	0.930	0
2026-05-14	0.890	0.930	0.890	0.930	0.930	30,000
2026-05-13	0.910	0.910	0.910	0.910	0.910	0
2026-05-12	0.910	0.930	0.910	0.910	0.910	80,000
2026-05-11	0.920	0.920	0.880	0.910	0.910	90,000
2026-05-08	0.920	0.920	0.920	0.920	0.920	0
2026-05-07	0.920	0.920	0.880	0.920	0.920	20,000
2026-05-06	0.910	0.920	0.870	0.920	0.920	100,000
2026-05-05	0.900	0.920	0.860	0.890	0.890	50,000
2026-05-04	0.890	0.900	0.860	0.900	0.900	90,000
2026-04-30	0.900	0.900	0.900	0.900	0.900	0
2026-04-29	0.900	0.900	0.900	0.900	0.900	0

← NewerPage 2 of 3 · 125 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.