China Demeter Financial Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.520	0.530	0.440	0.440	0.440	115,614
2025-05-07	0.495	0.495	0.495	0.495	0.495	0
2025-05-06	0.460	0.460	0.460	0.460	0.460	0
2025-05-02	0.465	0.510	0.415	0.460	0.460	2,572,250
2025-04-30	0.450	0.475	0.390	0.420	0.420	232,000
2025-04-29	0.400	0.440	0.385	0.425	0.425	2,162,000
2025-04-28	0.395	0.395	0.390	0.390	0.390	30,000
2025-04-25	0.375	0.375	0.375	0.375	0.375	0
2025-04-24	0.365	0.380	0.350	0.365	0.365	30,000
2025-04-23	0.360	0.365	0.360	0.365	0.365	25,000
2025-04-22	0.365	0.365	0.365	0.365	0.365	0
2025-04-17	0.355	0.370	0.305	0.355	0.355	190,750
2025-04-16	0.390	0.460	0.380	0.385	0.385	1,395,000
2025-04-15	0.390	0.390	0.390	0.390	0.390	0
2025-04-14	0.395	0.395	0.395	0.395	0.395	0
2025-04-11	0.380	0.385	0.380	0.385	0.385	2,155,000
2025-04-10	0.390	0.390	0.390	0.390	0.390	0
2025-04-09	0.400	0.440	0.390	0.400	0.400	110,000
2025-04-08	0.460	0.460	0.405	0.435	0.435	80,000
2025-04-07	0.425	0.490	0.415	0.445	0.445	42,500
2025-04-03	0.385	0.430	0.385	0.430	0.430	95,000
2025-04-02	0.420	0.420	0.420	0.420	0.420	0
2025-04-01	0.385	0.425	0.385	0.415	0.415	35,000
2025-03-31	0.425	0.425	0.425	0.425	0.425	0
2025-03-28	0.385	0.430	0.385	0.420	0.420	521,125
2025-03-27	0.375	0.465	0.375	0.415	0.415	456,500
2025-03-26	0.370	0.370	0.370	0.370	0.370	0
2025-03-25	0.375	0.380	0.350	0.370	0.370	3,015,000
2025-03-24	0.375	0.380	0.345	0.360	0.360	4,365,000
2025-03-21	0.335	0.375	0.335	0.370	0.370	10,450
2025-03-20	0.360	0.360	0.360	0.360	0.360	0
2025-03-19	0.355	0.375	0.330	0.330	0.330	2,750,001
2025-03-18	0.350	0.385	0.345	0.380	0.380	4,140,340
2025-03-17	0.370	0.400	0.360	0.370	0.370	3,845,000
2025-03-14	0.400	0.400	0.400	0.400	0.400	0
2025-03-13	0.395	0.395	0.395	0.395	0.395	0
2025-03-12	0.390	0.390	0.390	0.390	0.390	0
2025-03-11	0.400	0.440	0.390	0.395	0.395	3,725,000
2025-03-10	0.435	0.435	0.345	0.395	0.395	1,047,001
2025-03-07	0.540	0.540	0.430	0.450	0.450	165,000
2025-03-06	0.455	0.530	0.455	0.520	0.520	1,075,750
2025-03-05	0.490	0.495	0.490	0.495	0.495	10,000
2025-03-04	0.495	0.495	0.495	0.495	0.495	0
2025-03-03	0.550	0.550	0.465	0.495	0.495	50,000
2025-02-28	0.490	0.520	0.490	0.510	0.510	360,000
2025-02-27	0.455	0.455	0.455	0.455	0.455	0
2025-02-26	0.450	0.450	0.450	0.450	0.450	0
2025-02-25	0.455	0.455	0.450	0.450	0.450	135,000
2025-02-24	0.460	0.460	0.460	0.460	0.460	0
2025-02-21	0.435	0.435	0.420	0.425	0.425	37,000
2025-02-20	0.385	0.400	0.385	0.400	0.400	40,000
2025-02-19	0.400	0.400	0.400	0.400	0.400	0
2025-02-18	0.420	0.420	0.420	0.420	0.420	0
2025-02-17	0.400	0.400	0.400	0.400	0.400	0
2025-02-14	0.400	0.440	0.400	0.435	0.435	30,387
2025-02-13	0.400	0.400	0.370	0.395	0.395	27,028
2025-02-12	0.390	0.390	0.390	0.390	0.390	0
2025-02-11	0.390	0.390	0.390	0.390	0.390	0
2025-02-10	0.445	0.485	0.390	0.390	0.390	127,504
2025-02-07	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 7 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.