China Investment and Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.890	0.900	0.860	0.900	0.900	90,000
2026-04-27	0.900	0.900	0.900	0.900	0.900	0
2026-04-24	0.900	0.900	0.900	0.900	0.900	0
2026-04-23	0.900	0.900	0.900	0.900	0.900	0
2026-04-22	0.900	0.900	0.900	0.900	0.900	0
2026-04-21	0.900	0.900	0.900	0.900	0.900	0
2026-04-20	0.870	0.920	0.870	0.900	0.900	90,000
2026-04-17	0.890	0.890	0.850	0.850	0.850	102,000
2026-04-16	0.900	0.900	0.890	0.890	0.890	20,000
2026-04-15	0.890	0.890	0.890	0.890	0.890	10,000
2026-04-14	0.880	0.880	0.880	0.880	0.880	0
2026-04-13	0.960	0.960	0.850	0.880	0.880	170,000
2026-04-10	0.900	0.910	0.900	0.910	0.910	30,000
2026-04-09	0.910	0.910	0.910	0.910	0.910	0
2026-04-08	0.900	0.920	0.900	0.900	0.900	440,000
2026-04-02	0.930	0.930	0.930	0.930	0.930	0
2026-04-01	0.930	0.930	0.930	0.930	0.930	0
2026-03-31	0.860	0.990	0.860	0.930	0.930	80,000
2026-03-30	0.840	0.900	0.800	0.900	0.900	470,000
2026-03-27	0.980	0.980	0.900	0.900	0.900	139,000
2026-03-26	0.850	1.160	0.850	1.100	1.100	792,000
2026-03-25	0.820	0.830	0.790	0.830	0.830	140,000
2026-03-24	0.820	0.820	0.820	0.820	0.820	0
2026-03-23	0.820	0.820	0.820	0.820	0.820	0
2026-03-20	0.830	0.830	0.810	0.820	0.820	20,000
2026-03-19	0.830	0.830	0.830	0.830	0.830	0
2026-03-18	0.800	0.800	0.800	0.800	0.800	0
2026-03-17	0.800	0.800	0.780	0.800	0.800	20,800
2026-03-16	0.800	0.800	0.800	0.800	0.800	0
2026-03-13	0.800	0.800	0.800	0.800	0.800	0
2026-03-12	0.800	0.800	0.800	0.800	0.800	0
2026-03-11	0.800	0.800	0.730	0.800	0.800	560,000
2026-03-10	0.780	0.800	0.780	0.800	0.800	40,000
2026-03-09	0.830	0.840	0.710	0.800	0.800	430,000
2026-03-06	0.790	0.790	0.790	0.790	0.790	0
2026-03-05	0.800	0.820	0.790	0.790	0.790	224,000
2026-03-04	0.800	0.810	0.760	0.810	0.810	90,000
2026-03-03	0.800	0.800	0.800	0.800	0.800	0
2026-03-02	0.800	0.800	0.800	0.800	0.800	0
2026-02-27	0.800	0.800	0.800	0.800	0.800	0
2026-02-26	0.810	0.810	0.800	0.800	0.800	166,000
2026-02-25	0.820	0.820	0.820	0.820	0.820	20,000
2026-02-24	0.820	0.820	0.820	0.820	0.820	0
2026-02-23	0.820	0.820	0.820	0.820	0.820	0
2026-02-20	0.810	0.830	0.800	0.820	0.820	460,000
2026-02-16	0.820	0.820	0.820	0.820	0.820	0
2026-02-13	0.810	0.810	0.800	0.800	0.800	80,000
2026-02-12	0.810	0.910	0.800	0.830	0.830	980,000
2026-02-11	0.800	0.800	0.800	0.800	0.800	160,000
2026-02-10	0.800	0.820	0.800	0.800	0.800	380,000
2026-02-09	0.790	0.810	0.790	0.810	0.810	60,000
2026-02-06	0.780	0.790	0.780	0.790	0.790	80,000
2026-02-05	0.700	0.700	0.700	0.700	0.700	21,760
2026-02-04	0.760	0.760	0.760	0.760	0.760	0
2026-02-03	0.760	0.760	0.760	0.760	0.760	0
2026-02-02	0.760	0.760	0.760	0.760	0.760	30,000
2026-01-30	0.750	0.750	0.750	0.750	0.750	20,000
2026-01-29	0.740	0.750	0.740	0.750	0.750	80,800
2026-01-28	0.750	0.750	0.750	0.750	0.750	70,000
2026-01-27	0.720	0.730	0.720	0.730	0.730	480

← NewerPage 3 of 5 · 246 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.