China Demeter Financial Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.865	1.865	1.840	1.840	1.840	40,000
2026-10-20	1.850	1.855	1.840	1.845	1.845	1,315,000
2026-10-16	1.875	1.875	1.875	1.875	1.875	433,000
2026-10-15	1.875	1.875	1.875	1.875	1.875	165,000
2026-10-14	1.840	1.890	1.840	1.890	1.890	230,000
2026-10-13	1.825	1.825	1.825	1.825	1.825	0
2026-10-12	1.830	1.830	1.825	1.825	1.825	15,000
2026-10-09	1.455	1.810	1.455	1.810	1.810	105,000
2026-10-08	1.700	1.700	1.700	1.700	1.700	0
2026-10-07	1.740	1.740	1.740	1.740	1.740	0
2026-10-06	1.840	1.840	1.500	1.740	1.740	360,000
2026-10-05	1.720	1.860	1.720	1.850	1.850	15,000
2026-10-02	1.710	1.820	1.700	1.700	1.700	10,000
2026-09-30	1.800	1.880	1.690	1.690	1.690	20,000
2026-09-29	1.780	1.795	1.700	1.700	1.700	31,050
2026-09-28	1.700	1.810	1.700	1.700	1.700	10,000
2026-09-25	1.700	1.700	1.700	1.700	1.700	0
2026-09-24	1.730	1.820	1.695	1.700	1.700	25,000
2026-09-23	1.640	1.870	1.610	1.720	1.720	180,000
2026-09-22	1.690	2.040	1.640	1.640	1.640	315,000
2026-09-21	1.740	1.885	1.600	1.690	1.690	395,000
2026-09-18	2.040	2.040	1.890	1.890	1.890	5,000
2026-09-17	2.040	2.040	1.890	1.890	1.890	5,000
2026-09-16	2.090	2.090	1.800	1.800	1.800	5,000
2026-09-15	1.980	1.980	1.850	1.890	1.890	40,000
2026-09-14	1.900	1.975	1.740	1.870	1.870	216,000
2026-09-11	2.140	2.140	2.100	2.100	2.100	200,000
2026-09-10	2.160	2.160	2.160	2.160	2.160	10,000
2026-09-09	1.880	2.240	1.880	2.085	2.085	15,000
2026-09-08	2.290	2.290	1.970	1.970	1.970	11,500
2026-09-07	2.140	2.140	2.115	2.115	2.115	50,206
2026-09-04	2.295	2.295	2.175	2.175	2.175	0
2026-09-03	2.295	2.295	2.225	2.225	2.225	10,000
2026-09-02	2.295	2.295	2.250	2.250	2.250	10,000
2026-09-01	2.180	2.180	2.145	2.145	2.145	15,000
2026-08-31	2.100	2.310	2.100	2.200	2.200	0
2026-08-28	2.100	2.310	2.100	2.200	2.200	210,000
2026-08-27	2.100	2.310	2.100	2.200	2.200	210,000
2026-08-26	1.940	2.085	1.940	2.085	2.085	45,750
2026-08-25	1.980	1.980	1.840	1.940	1.940	20,000
2026-08-24	2.000	2.090	1.945	1.975	1.975	40,000
2026-08-21	1.900	2.100	1.895	1.980	1.980	178,000
2026-08-20	2.200	2.290	2.000	2.085	2.085	440,000
2026-08-19	2.200	2.200	2.200	2.200	2.200	0
2026-08-18	2.260	2.310	2.200	2.200	2.200	10,000
2026-08-17	2.200	2.315	2.200	2.260	2.260	566,125
2026-08-14	2.295	2.295	2.200	2.200	2.200	195,000
2026-08-13	2.175	2.250	2.175	2.220	2.220	105,000
2026-08-12	2.220	2.270	2.100	2.150	2.150	50,000
2026-08-11	2.250	2.300	2.100	2.200	2.200	85,000
2026-08-10	2.150	2.240	2.150	2.240	2.240	20,000
2026-08-07	2.120	2.120	2.085	2.115	2.115	100,000
2026-08-06	2.245	2.325	2.105	2.105	2.105	175,068
2026-08-05	2.245	2.245	2.245	2.245	2.245	0
2026-08-04	2.150	2.245	1.960	2.245	2.245	84,500
2026-08-03	2.160	2.340	2.050	2.110	2.110	195,375
2026-07-31	2.080	2.300	2.060	2.150	2.150	60,750
2026-07-30	2.200	2.200	2.080	2.080	2.080	260,000
2026-07-29	2.330	2.330	2.100	2.200	2.200	385,018
2026-07-28	2.400	2.490	2.200	2.290	2.290	75,000

Page 1 of 21 · 1,230 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.