China Demeter Financial Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.500	0.500	0.500	0.500	0.500	0
2025-07-31	0.510	0.510	0.510	0.510	0.510	0
2025-07-30	0.510	0.510	0.510	0.510	0.510	35,000
2025-07-29	0.510	0.510	0.510	0.510	0.510	0
2025-07-28	0.580	0.590	0.500	0.520	0.520	995,001
2025-07-25	0.550	0.550	0.530	0.530	0.530	5,000
2025-07-24	0.530	0.530	0.495	0.510	0.510	50,000
2025-07-23	0.560	0.560	0.490	0.520	0.520	63,750
2025-07-22	0.540	0.540	0.540	0.540	0.540	15,750
2025-07-21	0.550	0.550	0.480	0.540	0.540	50,000
2025-07-18	0.550	0.550	0.475	0.520	0.520	860,006
2025-07-17	0.540	0.540	0.450	0.500	0.500	9,069,000
2025-07-16	0.500	0.520	0.500	0.510	0.510	617,000
2025-07-15	0.520	0.520	0.520	0.520	0.520	0
2025-07-14	0.460	0.550	0.450	0.530	0.530	3,680,000
2025-07-11	0.500	0.500	0.500	0.500	0.500	5,002
2025-07-10	0.540	0.550	0.490	0.500	0.500	53,000
2025-07-09	0.540	0.540	0.540	0.540	0.540	5,000
2025-07-08	0.530	0.530	0.530	0.530	0.530	250
2025-07-07	0.485	0.530	0.485	0.530	0.530	26,650
2025-07-04	0.480	0.480	0.480	0.480	0.480	0
2025-07-03	0.450	0.490	0.440	0.485	0.485	1,346,000
2025-07-02	0.485	0.500	0.450	0.460	0.460	1,655,003
2025-06-30	0.520	0.550	0.480	0.500	0.500	27,500
2025-06-27	0.490	0.490	0.490	0.490	0.490	240,000
2025-06-26	0.470	0.490	0.470	0.475	0.475	10,000
2025-06-25	0.490	0.490	0.435	0.465	0.465	53,500
2025-06-24	0.465	0.465	0.465	0.465	0.465	0
2025-06-23	0.495	0.495	0.435	0.465	0.465	50,000
2025-06-20	0.530	0.530	0.430	0.450	0.450	55,250
2025-06-19	0.480	0.480	0.480	0.480	0.480	160,000
2025-06-18	0.475	0.475	0.440	0.455	0.455	4,260,000
2025-06-17	0.495	0.520	0.435	0.445	0.445	613,000
2025-06-16	0.490	0.490	0.425	0.475	0.475	1,688,900
2025-06-13	0.475	0.475	0.475	0.475	0.475	10,003
2025-06-12	0.460	0.460	0.460	0.460	0.460	0
2025-06-11	0.440	0.460	0.420	0.460	0.460	65,000
2025-06-10	0.470	0.470	0.470	0.470	0.470	5,000
2025-06-09	0.430	0.430	0.430	0.430	0.430	3,090,000
2025-06-06	0.490	0.490	0.405	0.445	0.445	100,000
2025-06-05	0.495	0.495	0.460	0.460	0.460	10,000
2025-06-04	0.470	0.470	0.445	0.445	0.445	630,000
2025-06-03	0.420	0.430	0.385	0.425	0.425	90,000
2025-06-02	0.370	0.435	0.365	0.405	0.405	2,597,000
2025-05-30	0.370	0.395	0.350	0.390	0.390	4,534,800
2025-05-29	0.400	0.400	0.400	0.400	0.400	0
2025-05-28	0.390	0.410	0.385	0.410	0.410	50,000
2025-05-27	0.420	0.430	0.405	0.415	0.415	590,000
2025-05-26	0.425	0.425	0.425	0.425	0.425	5,000
2025-05-23	0.465	0.465	0.410	0.435	0.435	70,000
2025-05-22	0.495	0.495	0.425	0.455	0.455	50,000
2025-05-21	0.485	0.540	0.455	0.475	0.475	48,000
2025-05-20	0.540	0.540	0.440	0.480	0.480	1,495,375
2025-05-19	0.530	0.570	0.455	0.500	0.500	70,000
2025-05-16	0.500	0.500	0.500	0.500	0.500	775,000
2025-05-15	0.480	0.480	0.480	0.480	0.480	0
2025-05-14	0.485	0.485	0.485	0.485	0.485	0
2025-05-13	0.465	0.495	0.440	0.460	0.460	75,000
2025-05-12	0.470	0.470	0.470	0.470	0.470	0
2025-05-09	0.455	0.455	0.455	0.455	0.455	0

← 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.