China Investment and Finance Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 20,000 |
| 2025-10-27 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-10-24 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 20,000 |
| 2025-10-23 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 20,000 |
| 2025-10-22 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-10-21 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-10-20 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-10-17 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 20,000 |
| 2025-10-16 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-10-15 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 20,000 |
| 2025-10-14 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 10,000 |
| 2025-10-13 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 10,000 |
| 2025-10-10 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-10-09 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 16,680 |
| 2025-10-08 | 0.830 | 0.920 | 0.830 | 0.880 | 0.880 | 29,840 |
| 2025-10-06 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 10,000 |
| 2025-10-03 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 1,710,000 |
| 2025-10-02 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 21,040 |
| 2025-09-30 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-09-29 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 1,600 |
| 2025-09-26 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 10,000 |
| 2025-09-25 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-09-24 | 0.830 | 0.830 | 0.820 | 0.830 | 0.830 | 60,000 |
| 2025-09-23 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2025-09-22 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 60,000 |
| 2025-09-19 | 0.860 | 0.860 | 0.840 | 0.840 | 0.840 | 1,414,000 |
| 2025-09-18 | 0.780 | 0.830 | 0.780 | 0.820 | 0.820 | 3,220,000 |
| 2025-09-17 | 0.780 | 0.800 | 0.780 | 0.800 | 0.800 | 20,480 |
| 2025-09-16 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2025-09-15 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 10,040 |
| 2025-09-12 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 10,000 |
| 2025-09-11 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 1,000 |
| 2025-09-10 | 0.850 | 0.850 | 0.690 | 0.790 | 0.790 | 760,000 |
| 2025-09-09 | 0.860 | 0.860 | 0.660 | 0.780 | 0.780 | 160,000 |
| 2025-09-08 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 50,000 |
| 2025-09-05 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 10,000 |
| 2025-09-04 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2025-09-03 | 0.870 | 0.880 | 0.870 | 0.880 | 0.880 | 20,000 |
| 2025-09-02 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 20,000 |
| 2025-09-01 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2025-08-29 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 10,000 |
| 2025-08-28 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 20,000 |
| 2025-08-27 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 10,000 |
| 2025-08-26 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 90,000 |
| 2025-08-25 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2025-08-22 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2025-08-21 | 0.870 | 0.920 | 0.860 | 0.920 | 0.920 | 48,000 |
| 2025-08-20 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 90,000 |
| 2025-08-19 | 0.950 | 0.990 | 0.710 | 0.990 | 0.990 | 311,600 |
| 2025-08-18 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 30,000 |
| 2025-08-15 | 0.940 | 0.980 | 0.940 | 0.980 | 0.980 | 20,800 |
| 2025-08-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10,000 |
| 2025-08-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-08-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-08-11 | 1.080 | 1.080 | 1.000 | 1.010 | 1.010 | 40,120 |
| 2025-08-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10,000 |
| 2025-08-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-08-06 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-08-05 | 1.080 | 1.080 | 1.050 | 1.080 | 1.080 | 20,000 |
| 2025-08-04 | 1.050 | 1.140 | 1.050 | 1.080 | 1.080 | 180,000 |
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.