China Demeter Financial Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.440	0.440	0.440	0.440	0.440	0
2025-02-05	0.470	0.510	0.430	0.445	0.445	55,000
2025-02-04	0.460	0.495	0.430	0.490	0.490	80,200
2025-02-03	0.510	0.530	0.495	0.500	0.500	26,625
2025-01-28	0.540	0.540	0.540	0.540	0.540	0
2025-01-27	0.550	0.550	0.550	0.550	0.550	0
2025-01-24	0.560	0.560	0.560	0.560	0.560	0
2025-01-23	0.495	0.500	0.490	0.500	0.500	90,000
2025-01-22	0.490	0.490	0.490	0.490	0.490	0
2025-01-21	0.500	0.500	0.465	0.500	0.500	17,500
2025-01-20	0.495	0.495	0.495	0.495	0.495	0
2025-01-17	0.510	0.510	0.455	0.485	0.485	32,625
2025-01-16	0.495	0.495	0.495	0.495	0.495	0
2025-01-15	0.495	0.495	0.495	0.495	0.495	0
2025-01-14	0.500	0.500	0.495	0.495	0.495	34,900
2025-01-13	0.560	0.560	0.560	0.560	0.560	0
2025-01-10	0.405	0.540	0.405	0.520	0.520	106,000
2025-01-09	0.405	0.405	0.405	0.405	0.405	0
2025-01-08	0.400	0.400	0.400	0.400	0.400	0
2025-01-07	0.400	0.400	0.400	0.400	0.400	0
2025-01-06	0.405	0.405	0.400	0.400	0.382	45,065
2025-01-03	0.430	0.430	0.430	0.430	0.410	0
2025-01-02	0.460	0.460	0.460	0.460	0.439	0
2024-12-31	0.460	0.460	0.460	0.460	0.439	0
2024-12-30	0.460	0.460	0.460	0.460	0.439	0
2024-12-27	0.493	0.493	0.493	0.493	0.470	0
2024-12-24	0.472	0.472	0.472	0.472	0.450	0
2024-12-23	0.493	0.493	0.493	0.493	0.470	0
2024-12-20	0.493	0.493	0.493	0.493	0.470	0
2024-12-19	0.493	0.493	0.493	0.493	0.470	0
2024-12-18	0.514	0.514	0.514	0.514	0.490	0
2024-12-17	0.514	0.514	0.514	0.514	0.490	0
2024-12-16	0.493	0.519	0.493	0.519	0.495	15,000
2024-12-13	0.519	0.535	0.498	0.503	0.480	35,750
2024-12-12	0.545	0.545	0.545	0.545	0.520	0
2024-12-11	0.545	0.545	0.545	0.545	0.520	0
2024-12-10	0.576	0.576	0.576	0.576	0.550	0
2024-12-09	0.597	0.597	0.597	0.597	0.570	0
2024-12-06	0.597	0.639	0.576	0.576	0.550	28,975
2024-12-05	0.556	0.660	0.545	0.639	0.610	53,000
2024-12-04	0.608	0.608	0.608	0.608	0.580	0
2024-12-03	0.618	0.618	0.618	0.618	0.590	0
2024-12-02	0.566	0.734	0.566	0.587	0.560	30,000
2024-11-29	0.566	0.566	0.566	0.566	0.540	0
2024-11-28	0.608	0.608	0.524	0.556	0.530	10,000
2024-11-27	0.566	0.597	0.514	0.566	0.540	24,000
2024-11-26	0.545	0.566	0.545	0.566	0.540	2,024,000
2024-11-25	0.566	0.566	0.514	0.566	0.540	2,014,850
2024-11-22	0.556	0.556	0.556	0.556	0.530	0
2024-11-21	0.566	0.566	0.566	0.566	0.540	0
2024-11-20	0.556	0.556	0.556	0.556	0.530	0
2024-11-19	0.524	0.535	0.461	0.514	0.490	787,000
2024-11-18	0.498	0.498	0.498	0.498	0.475	0
2024-11-15	0.535	0.755	0.414	0.482	0.460	133,475
2024-11-14	0.046	0.049	0.044	0.047	0.450	44,000
2024-11-13	0.047	0.052	0.047	0.049	0.470	80,625
2024-11-12	0.047	0.052	0.047	0.049	0.470	20,000
2024-11-11	0.048	0.055	0.048	0.050	0.480	56,500
2024-11-08	0.052	0.055	0.052	0.052	0.500	8,000
2024-11-07	0.047	0.060	0.047	0.055	0.520	127,225

← NewerPage 8 of 21 · 1,232 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.