China Investment and Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.720	0.730	0.720	0.730	0.730	480
2026-01-26	0.720	0.790	0.720	0.720	0.720	480
2026-01-23	0.720	0.720	0.720	0.720	0.720	0
2026-01-22	0.720	0.720	0.720	0.720	0.720	10,000
2026-01-21	0.710	0.750	0.710	0.710	0.710	3,800
2026-01-20	0.710	0.710	0.710	0.710	0.710	0
2026-01-19	0.700	0.700	0.690	0.690	0.690	30,000
2026-01-16	0.700	0.700	0.700	0.700	0.700	10,000
2026-01-15	0.750	0.860	0.750	0.750	0.750	3,000
2026-01-14	0.750	0.750	0.750	0.750	0.750	10,000
2026-01-13	0.750	0.750	0.750	0.750	0.750	20,000
2026-01-12	0.750	0.750	0.700	0.740	0.740	50,500
2026-01-09	0.800	0.800	0.750	0.750	0.750	23,200
2026-01-08	0.800	0.800	0.800	0.800	0.800	10,000
2026-01-07	0.800	0.800	0.800	0.800	0.800	20,000
2026-01-06	0.780	0.780	0.780	0.780	0.780	10,000
2026-01-05	0.780	0.780	0.780	0.780	0.780	0
2026-01-02	0.760	0.760	0.760	0.760	0.760	0
2025-12-31	0.750	0.760	0.740	0.750	0.750	150,000
2025-12-30	0.760	0.760	0.760	0.760	0.760	0
2025-12-29	0.750	0.760	0.750	0.760	0.760	462,000
2025-12-24	0.760	0.770	0.760	0.770	0.770	20,000
2025-12-23	0.750	0.770	0.750	0.770	0.770	31,400
2025-12-22	0.780	0.780	0.780	0.780	0.780	0
2025-12-19	0.780	0.780	0.780	0.780	0.780	0
2025-12-18	0.780	0.780	0.780	0.780	0.780	0
2025-12-17	0.780	0.780	0.780	0.780	0.780	0
2025-12-16	0.750	0.780	0.750	0.780	0.780	4,049,360
2025-12-15	0.770	0.770	0.760	0.760	0.760	20,000
2025-12-12	0.750	0.750	0.750	0.750	0.750	0
2025-12-11	0.750	0.750	0.750	0.750	0.750	1,480
2025-12-10	0.760	0.760	0.750	0.750	0.750	30,000
2025-12-09	0.770	0.770	0.770	0.770	0.770	19,000
2025-12-08	0.840	0.840	0.770	0.770	0.770	30,000
2025-12-05	0.780	0.840	0.780	0.840	0.840	5,050,000
2025-12-04	0.750	0.750	0.700	0.750	0.750	4,030,000
2025-12-03	0.770	0.770	0.770	0.770	0.770	0
2025-12-02	0.750	0.750	0.750	0.750	0.750	50,000
2025-12-01	0.750	0.750	0.750	0.750	0.750	30,000
2025-11-28	0.800	0.800	0.800	0.800	0.800	0
2025-11-27	0.800	0.800	0.800	0.800	0.800	0
2025-11-26	0.800	0.800	0.800	0.800	0.800	0
2025-11-25	0.820	0.820	0.800	0.800	0.800	40,000
2025-11-24	0.870	0.870	0.850	0.850	0.850	40,000
2025-11-21	0.800	0.880	0.800	0.880	0.880	70,000
2025-11-20	0.920	0.920	0.920	0.920	0.920	0
2025-11-19	0.920	0.920	0.920	0.920	0.920	0
2025-11-18	0.920	0.920	0.920	0.920	0.920	4,960
2025-11-17	0.960	0.960	0.910	0.920	0.920	23,040
2025-11-14	0.950	0.960	0.950	0.960	0.960	50,000
2025-11-13	0.920	0.950	0.920	0.940	0.940	220,800
2025-11-12	1.030	1.030	0.920	0.950	0.950	602,000
2025-11-11	1.210	1.370	0.970	1.050	1.050	2,182,899
2025-11-10	0.820	0.820	0.820	0.820	0.820	0
2025-11-07	0.820	0.820	0.820	0.820	0.820	0
2025-11-06	0.790	0.790	0.790	0.790	0.790	0
2025-11-05	0.790	0.790	0.790	0.790	0.790	28,000
2025-11-04	0.780	0.820	0.770	0.790	0.790	4,850,000
2025-11-03	0.800	0.850	0.800	0.850	0.850	2,620,000
2025-10-31	0.800	0.800	0.800	0.800	0.800	50,160

← NewerPage 4 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.