China Investment and Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.040	1.080	1.030	1.080	1.080	92,160
2025-07-31	1.080	1.080	1.080	1.080	1.080	0
2025-07-30	1.080	1.080	1.080	1.080	1.080	0
2025-07-29	1.090	1.090	1.090	1.090	1.090	10,000
2025-07-28	1.090	1.090	1.090	1.090	1.090	0
2025-07-25	1.000	1.090	1.000	1.090	1.090	53,000
2025-07-24	1.060	1.060	1.060	1.060	1.060	10,000
2025-07-23	1.050	1.050	1.040	1.050	1.050	50,000
2025-07-22	1.050	1.050	1.050	1.050	1.050	30,000
2025-07-21	1.120	1.120	1.000	1.050	1.050	70,000
2025-07-18	1.100	1.130	1.090	1.110	1.110	61,920
2025-07-17	1.090	1.150	1.090	1.150	1.150	50,000
2025-07-16	1.140	1.140	1.100	1.100	1.100	50,000
2025-07-15	1.160	1.160	1.140	1.140	1.140	100,000
2025-07-14	1.150	1.330	1.150	1.230	1.230	270,880
2025-07-11	1.000	1.220	0.960	1.150	1.150	450,000
2025-07-10	1.010	1.030	1.010	1.030	1.030	30,000
2025-07-09	1.030	1.060	1.030	1.040	1.040	349,000
2025-07-08	1.060	1.090	1.030	1.070	1.070	1,780,000
2025-07-07	1.020	1.140	1.000	1.110	1.110	1,590,000
2025-07-04	1.370	1.380	1.170	1.170	1.170	920,000
2025-07-03	1.410	1.410	1.380	1.390	1.390	298,000
2025-07-02	1.490	1.490	1.420	1.420	1.420	50,040
2025-06-30	1.410	1.510	1.320	1.500	1.500	481,920
2025-06-27	1.430	1.480	1.380	1.430	1.430	303,280
2025-06-26	1.500	1.500	1.240	1.430	1.430	1,910,560
2025-06-25	1.380	1.580	1.360	1.510	1.510	1,737,080
2025-06-24	1.210	1.500	1.180	1.430	1.430	1,040,600
2025-06-23	1.140	1.250	1.110	1.210	1.210	560,000
2025-06-20	1.130	1.190	1.100	1.190	1.190	660,000
2025-06-19	1.150	1.220	0.980	1.100	1.100	1,633,000
2025-06-18	1.010	1.280	1.010	1.140	1.140	1,361,000
2025-06-17	0.870	1.010	0.870	0.980	0.980	720,000
2025-06-16	0.870	0.900	0.800	0.870	0.870	836,720
2025-06-13	0.960	0.970	0.870	0.880	0.880	360,000
2025-06-12	0.690	1.050	0.690	0.980	0.980	2,320,000
2025-06-11	0.730	0.730	0.690	0.700	0.700	230,000
2025-06-10	0.690	0.720	0.690	0.700	0.700	500,000
2025-06-09	0.730	0.740	0.700	0.700	0.700	350,000
2025-06-06	0.690	0.730	0.690	0.720	0.720	90,000
2025-06-05	0.720	0.740	0.680	0.680	0.680	380,000
2025-06-04	0.670	0.730	0.660	0.710	0.710	570,000
2025-06-03	0.690	0.710	0.660	0.690	0.690	390,000
2025-06-02	0.740	0.740	0.650	0.720	0.720	300,000
2025-05-30	0.760	0.790	0.730	0.750	0.750	320,000
2025-05-29	0.820	0.870	0.780	0.800	0.800	730,000
2025-05-28	0.880	0.880	0.880	0.880	0.880	0
2025-05-27	0.810	0.910	0.800	0.880	0.880	180,000
2025-05-26	0.890	0.890	0.890	0.890	0.890	0
2025-05-23	0.900	0.950	0.890	0.890	0.890	1,010,000
2025-05-22	0.810	1.000	0.800	0.880	0.880	2,410,000
2025-05-21	0.800	0.810	0.710	0.810	0.810	350,000
2025-05-20	0.880	0.880	0.760	0.800	0.800	230,000
2025-05-19	0.980	0.980	0.880	0.880	0.880	310,000
2025-05-16	0.890	0.960	0.870	0.910	0.910	260,000
2025-05-15	0.800	1.080	0.710	0.970	0.970	2,570,480
2025-05-14	0.860	0.860	0.790	0.800	0.800	2,107,800
2025-05-13	1.120	1.120	0.800	0.890	0.890	2,733,000
2025-05-12	2.000	4.000	1.260	1.310	1.310	8,092,200
2025-05-09	0.600	1.800	0.590	1.600	1.600	776,800

← NewerPage 6 of 21 · 1,229 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.