China Demeter Financial Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.750	0.830	0.690	0.740	0.740	863,525
2026-04-24	0.640	0.680	0.610	0.680	0.680	35,000
2026-04-23	0.640	0.680	0.610	0.680	0.680	35,000
2026-04-22	0.680	0.680	0.650	0.680	0.680	20,000
2026-04-21	0.680	0.680	0.640	0.680	0.680	80,050
2026-04-20	0.690	0.690	0.630	0.680	0.680	895,000
2026-04-17	0.620	0.680	0.580	0.680	0.680	240,000
2026-04-16	0.630	0.680	0.590	0.680	0.680	59,750
2026-04-15	0.710	0.710	0.610	0.660	0.660	50,125
2026-04-14	0.640	0.640	0.640	0.640	0.640	0
2026-04-13	0.650	0.650	0.590	0.640	0.640	25,250
2026-04-10	0.650	0.650	0.650	0.650	0.650	0
2026-04-09	0.590	0.690	0.570	0.690	0.690	45,000
2026-04-08	0.580	0.580	0.580	0.580	0.580	0
2026-04-02	0.580	0.580	0.550	0.580	0.580	15,000
2026-04-01	0.650	0.660	0.570	0.650	0.650	35,000
2026-03-31	0.550	0.600	0.540	0.580	0.580	35,000
2026-03-30	0.590	0.590	0.590	0.590	0.590	0
2026-03-27	0.620	0.620	0.590	0.590	0.590	16,000
2026-03-26	0.670	0.750	0.570	0.640	0.640	96,250
2026-03-25	0.660	0.750	0.600	0.610	0.610	45,000
2026-03-24	0.850	0.850	0.630	0.680	0.680	30,000
2026-03-23	0.700	0.770	0.610	0.740	0.740	2,500
2026-03-20	0.740	0.770	0.650	0.740	0.740	2,500
2026-03-19	0.700	0.770	0.610	0.740	0.740	30,000
2026-03-18	0.690	0.690	0.690	0.690	0.690	0
2026-03-17	0.690	0.700	0.600	0.690	0.690	100,000
2026-03-16	0.660	0.660	0.660	0.660	0.660	0
2026-03-13	0.640	0.760	0.640	0.660	0.660	52,000
2026-03-12	0.580	0.750	0.500	0.640	0.640	1,412,437
2026-03-11	0.550	0.590	0.480	0.580	0.580	395,000
2026-03-10	0.530	0.530	0.530	0.530	0.530	0
2026-03-09	0.550	0.550	0.445	0.530	0.530	15,000
2026-03-06	0.530	0.530	0.530	0.530	0.530	0
2026-03-05	0.530	0.530	0.530	0.530	0.530	0
2026-03-04	0.530	0.530	0.445	0.530	0.530	813
2026-03-03	0.530	0.540	0.460	0.530	0.530	520,000
2026-03-02	0.480	0.540	0.480	0.530	0.530	200
2026-02-27	0.530	0.530	0.480	0.530	0.530	200
2026-02-26	0.480	0.540	0.480	0.530	0.530	11,500
2026-02-25	0.540	0.540	0.540	0.540	0.540	0
2026-02-24	0.540	0.550	0.540	0.540	0.540	10,000
2026-02-23	0.500	0.510	0.500	0.500	0.500	10,000
2026-02-20	0.485	0.500	0.485	0.500	0.500	10,000
2026-02-16	0.480	0.480	0.480	0.480	0.480	0
2026-02-13	0.480	0.480	0.480	0.480	0.480	0
2026-02-12	0.480	0.480	0.480	0.480	0.480	0
2026-02-11	0.485	0.485	0.485	0.485	0.485	0
2026-02-10	0.485	0.485	0.435	0.485	0.485	150
2026-02-09	0.430	0.495	0.430	0.485	0.485	0
2026-02-06	0.485	0.485	0.485	0.485	0.485	0
2026-02-05	0.485	0.485	0.485	0.485	0.485	0
2026-02-04	0.430	0.495	0.430	0.485	0.485	10,000
2026-02-03	0.485	0.485	0.430	0.445	0.445	235,000
2026-02-02	0.495	0.495	0.495	0.495	0.495	0
2026-01-30	0.495	0.495	0.495	0.495	0.495	5,000
2026-01-29	0.480	0.485	0.480	0.485	0.485	385,000
2026-01-28	0.450	0.485	0.400	0.485	0.485	28,250
2026-01-27	0.490	0.490	0.490	0.490	0.490	0
2026-01-26	0.490	0.495	0.450	0.490	0.490	1,000

← NewerPage 3 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.