China Demeter Financial Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.100	2.410	2.100	2.300	2.300	360,000
2026-07-23	1.950	2.130	1.950	2.100	2.100	425,000
2026-07-22	2.210	2.480	2.000	2.100	2.100	250,000
2026-07-21	2.350	2.400	2.200	2.200	2.200	200,000
2026-07-20	2.300	2.300	2.300	2.300	2.300	5,000
2026-07-17	2.450	2.610	2.200	2.220	2.220	265,000
2026-07-16	2.330	2.550	2.330	2.450	2.450	45,000
2026-07-15	2.390	2.610	2.390	2.580	2.580	245,000
2026-07-14	2.450	2.640	2.430	2.630	2.630	90,000
2026-07-13	2.600	2.750	2.550	2.550	2.550	69,254
2026-07-10	2.610	2.620	2.550	2.610	2.610	101,000
2026-07-09	2.600	2.600	2.490	2.490	2.490	35,000
2026-07-08	2.430	2.640	2.430	2.550	2.550	25,850
2026-07-07	2.430	2.480	2.430	2.430	2.430	30,000
2026-07-06	2.350	2.360	2.340	2.340	2.340	45,000
2026-07-03	2.300	2.350	2.300	2.350	2.350	25,000
2026-07-02	2.200	2.300	2.200	2.300	2.300	31,838
2026-06-30	2.250	2.300	2.000	2.200	2.200	105,000
2026-06-29	2.490	2.490	2.190	2.400	2.400	85,000
2026-06-26	2.490	2.490	2.460	2.460	2.460	75,000
2026-06-25	2.220	2.470	2.210	2.470	2.470	25,000
2026-06-24	2.300	2.300	2.210	2.210	2.210	157,000
2026-06-23	2.340	2.590	2.300	2.300	2.300	305,000
2026-06-22	2.630	2.890	2.380	2.450	2.450	290,125
2026-06-18	2.280	2.290	2.280	2.290	2.290	30,000
2026-06-17	1.900	2.430	1.900	2.280	2.280	200,000
2026-06-16	2.190	2.310	1.910	2.120	2.120	70,000
2026-06-15	1.880	2.490	1.880	2.190	2.190	484,250
2026-06-12	2.090	2.240	1.790	1.840	1.840	279,000
2026-06-11	2.250	2.250	2.070	2.090	2.090	125,000
2026-06-10	2.390	2.390	2.340	2.340	2.340	60,000
2026-06-09	2.190	2.340	2.190	2.280	2.280	35,000
2026-06-08	2.250	2.250	2.230	2.230	2.230	95,000
2026-06-05	2.170	2.430	1.900	2.310	2.310	425,000
2026-06-04	2.590	2.590	1.990	2.170	2.170	325,750
2026-06-03	2.580	2.580	2.330	2.530	2.530	195,000
2026-06-02	2.790	2.790	2.500	2.580	2.580	280,000
2026-06-01	2.770	2.840	2.680	2.680	2.680	199,125
2026-05-29	2.560	2.890	2.550	2.840	2.840	653,362
2026-05-28	2.560	2.710	2.340	2.580	2.580	304,500
2026-05-27	2.250	2.670	2.250	2.560	2.560	751,860
2026-05-26	2.010	2.350	2.010	2.260	2.260	992,468
2026-05-22	1.940	2.480	1.930	2.300	2.300	1,230,300
2026-05-21	1.700	1.850	1.540	1.850	1.850	971,500
2026-05-20	1.140	1.750	1.140	1.750	1.750	1,408,750
2026-05-19	1.080	1.150	1.080	1.100	1.100	163,600
2026-05-18	1.170	1.170	1.070	1.170	1.170	40,000
2026-05-15	1.050	1.150	0.970	1.070	1.070	293,339
2026-05-14	0.990	1.020	0.910	1.020	1.020	216,499
2026-05-13	0.720	1.030	0.720	0.990	0.990	4,543,750
2026-05-12	0.720	0.740	0.700	0.720	0.720	112,550
2026-05-11	0.770	0.770	0.720	0.740	0.740	27,000
2026-05-08	0.770	0.770	0.770	0.770	0.770	0
2026-05-07	0.770	0.770	0.720	0.770	0.770	195,000
2026-05-06	0.770	0.770	0.770	0.770	0.770	0
2026-05-05	0.700	0.770	0.700	0.770	0.770	1,351,125
2026-05-04	0.720	0.760	0.720	0.750	0.750	531,050
2026-04-30	0.750	0.750	0.750	0.750	0.750	0
2026-04-29	0.730	0.750	0.700	0.750	0.750	35,000
2026-04-28	0.700	0.750	0.690	0.730	0.730	275,750

← NewerPage 2 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.