Singapore markets close in 2 minutes
Straits Times Index
3,275.02 -12.73 (-0.39%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,107.10 +28.24 (+0.35%) Bitcoin USD
64,366.18 +503.09 (+0.79%) CMC Crypto 200
1,389.61 -6.93 (-0.50%)
China Finance Investment Holdings Limited (0875.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:49PM HKT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.210 | 2.210 | 2.180 | 2.210 | 2.210 | 18,000 |
| 25 Apr 2024 | 2.210 | 2.270 | 2.210 | 2.270 | 2.270 | 77,000 |
| 24 Apr 2024 | 2.380 | 2.380 | 2.220 | 2.270 | 2.270 | 108,125 |
| 23 Apr 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | - |
| 22 Apr 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | - |
| 19 Apr 2024 | 2.700 | 2.700 | 2.200 | 2.400 | 2.400 | 46,017 |
| 18 Apr 2024 | 2.510 | 2.510 | 2.210 | 2.400 | 2.400 | 28,000 |
| 17 Apr 2024 | 2.510 | 2.510 | 2.200 | 2.450 | 2.450 | 224,000 |
| 16 Apr 2024 | 2.520 | 2.520 | 2.300 | 2.370 | 2.370 | 216,000 |
| 15 Apr 2024 | 2.580 | 2.580 | 2.090 | 2.470 | 2.470 | 242,700 |
| 12 Apr 2024 | 2.500 | 2.550 | 2.500 | 2.550 | 2.550 | 132,000 |
| 11 Apr 2024 | 2.590 | 2.590 | 2.500 | 2.580 | 2.580 | 116,200 |
| 10 Apr 2024 | 2.650 | 2.750 | 2.590 | 2.620 | 2.620 | 194,000 |
| 09 Apr 2024 | 2.880 | 2.880 | 2.440 | 2.730 | 2.730 | 108,000 |
| 08 Apr 2024 | 2.900 | 2.900 | 2.550 | 2.670 | 2.670 | 180,000 |
| 05 Apr 2024 | 2.420 | 2.590 | 2.380 | 2.530 | 2.530 | 130,000 |
| 03 Apr 2024 | 2.660 | 2.800 | 2.300 | 2.400 | 2.400 | 436,000 |
| 02 Apr 2024 | 8.000 | 8.000 | 2.060 | 2.660 | 2.660 | 1,302,187 |
| 28 Mar 2024 | 2.110 | 2.210 | 1.870 | 1.920 | 1.920 | 248,000 |
| 27 Mar 2024 | 2.110 | 2.210 | 2.110 | 2.110 | 2.110 | 230,000 |
| 26 Mar 2024 | 1.770 | 2.210 | 1.700 | 2.110 | 2.110 | 259,200 |
| 25 Mar 2024 | 1.640 | 1.810 | 1.590 | 1.770 | 1.770 | 327,500 |
| 22 Mar 2024 | 1.980 | 2.210 | 1.540 | 1.580 | 1.580 | 400,400 |
| 21 Mar 2024 | 2.230 | 2.410 | 1.880 | 1.980 | 1.980 | 304,000 |
| 20 Mar 2024 | 2.140 | 2.290 | 2.140 | 2.230 | 2.230 | 224,000 |
| 19 Mar 2024 | 2.330 | 2.330 | 1.910 | 2.140 | 2.140 | 242,100 |
| 18 Mar 2024 | 2.420 | 2.420 | 2.280 | 2.320 | 2.320 | 216,000 |
| 15 Mar 2024 | 2.430 | 2.430 | 2.300 | 2.330 | 2.330 | 214,000 |
| 14 Mar 2024 | 2.310 | 2.430 | 2.280 | 2.370 | 2.370 | 210,000 |
| 13 Mar 2024 | 2.290 | 2.330 | 2.290 | 2.310 | 2.310 | 218,000 |
| 12 Mar 2024 | 2.240 | 2.390 | 2.240 | 2.290 | 2.290 | 217,800 |
| 11 Mar 2024 | 2.440 | 2.440 | 2.330 | 2.350 | 2.350 | 212,112 |
| 08 Mar 2024 | 2.390 | 2.430 | 2.340 | 2.410 | 2.410 | 210,000 |
| 07 Mar 2024 | 2.440 | 2.440 | 2.330 | 2.370 | 2.370 | 209,000 |
| 06 Mar 2024 | 2.440 | 2.440 | 2.360 | 2.400 | 2.400 | 232,000 |
| 05 Mar 2024 | 2.430 | 2.440 | 2.330 | 2.440 | 2.440 | 218,000 |
| 04 Mar 2024 | 2.500 | 2.680 | 2.420 | 2.450 | 2.450 | 199,200 |
| 01 Mar 2024 | 2.590 | 2.590 | 2.420 | 2.450 | 2.450 | 200,700 |
| 29 Feb 2024 | 2.680 | 2.680 | 2.370 | 2.540 | 2.540 | 196,000 |
| 28 Feb 2024 | 2.600 | 2.680 | 2.520 | 2.680 | 2.680 | 212,000 |
| 27 Feb 2024 | 2.460 | 2.770 | 2.450 | 2.680 | 2.680 | 210,000 |
| 26 Feb 2024 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | - |
| 23 Feb 2024 | 2.590 | 2.590 | 2.490 | 2.530 | 2.530 | 214,700 |
| 22 Feb 2024 | 2.600 | 2.610 | 2.460 | 2.510 | 2.510 | 200,000 |
| 21 Feb 2024 | 2.610 | 2.610 | 2.430 | 2.500 | 2.500 | 220,500 |
| 20 Feb 2024 | 2.550 | 2.640 | 2.410 | 2.640 | 2.640 | 208,148 |
| 19 Feb 2024 | 2.680 | 2.680 | 2.330 | 2.450 | 2.450 | 228,000 |
| 16 Feb 2024 | 2.550 | 2.610 | 2.430 | 2.580 | 2.580 | 204,000 |
| 15 Feb 2024 | 2.680 | 2.680 | 2.570 | 2.590 | 2.590 | 193,500 |
| 14 Feb 2024 | 2.320 | 2.790 | 2.290 | 2.670 | 2.670 | 284,000 |
| 09 Feb 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | - |
| 08 Feb 2024 | 2.480 | 2.480 | 2.160 | 2.240 | 2.240 | 226,000 |
| 07 Feb 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
| 06 Feb 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
| 05 Feb 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| 02 Feb 2024 | 2.280 | 2.300 | 2.220 | 2.220 | 2.220 | 86,000 |
| 01 Feb 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | - |
| 31 Jan 2024 | 2.530 | 2.530 | 2.420 | 2.460 | 2.460 | 114,500 |
| 30 Jan 2024 | 2.590 | 2.590 | 2.310 | 2.530 | 2.530 | 108,000 |
| 29 Jan 2024 | 2.600 | 2.600 | 2.500 | 2.500 | 2.500 | 99,000 |
| 26 Jan 2024 | 2.600 | 2.600 | 2.410 | 2.560 | 2.560 | 104,000 |
| 25 Jan 2024 | 2.550 | 2.630 | 2.490 | 2.510 | 2.510 | 98,000 |
| 24 Jan 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| 23 Jan 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| 22 Jan 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| 19 Jan 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | - |
| 18 Jan 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | - |
| 17 Jan 2024 | 2.550 | 2.560 | 2.550 | 2.560 | 2.560 | 8,700 |
| 16 Jan 2024 | 2.550 | 2.610 | 2.430 | 2.560 | 2.560 | 207,600 |
| 15 Jan 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | - |
| 12 Jan 2024 | 2.320 | 2.700 | 2.320 | 2.550 | 2.550 | 242,000 |
| 11 Jan 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2,300 |
| 10 Jan 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 3,000 |
| 09 Jan 2024 | 2.250 | 2.280 | 2.220 | 2.280 | 2.280 | 118,000 |
| 08 Jan 2024 | 2.470 | 2.470 | 2.210 | 2.220 | 2.220 | 234,300 |
| 05 Jan 2024 | 2.500 | 2.550 | 2.430 | 2.470 | 2.470 | 207,500 |
| 04 Jan 2024 | 2.550 | 2.560 | 2.420 | 2.470 | 2.470 | 204,100 |
| 03 Jan 2024 | 2.610 | 2.610 | 2.350 | 2.540 | 2.540 | 266,300 |
| 02 Jan 2024 | 2.280 | 2.810 | 2.240 | 2.620 | 2.620 | 336,000 |
| 29 Dec 2023 | 2.200 | 2.310 | 2.100 | 2.230 | 2.230 | 276,117 |
| 28 Dec 2023 | 2.250 | 2.280 | 2.100 | 2.200 | 2.200 | 260,000 |
| 27 Dec 2023 | 2.320 | 2.320 | 2.180 | 2.180 | 2.180 | 92,000 |
| 22 Dec 2023 | 2.580 | 2.580 | 2.210 | 2.320 | 2.320 | 268,100 |
| 21 Dec 2023 | 2.610 | 2.650 | 2.450 | 2.580 | 2.580 | 206,200 |
| 20 Dec 2023 | 2.410 | 2.520 | 2.200 | 2.510 | 2.510 | 289,200 |
| 19 Dec 2023 | 2.620 | 2.620 | 2.290 | 2.310 | 2.310 | 230,000 |
| 18 Dec 2023 | 2.710 | 2.710 | 2.460 | 2.520 | 2.520 | 242,000 |
| 15 Dec 2023 | 2.830 | 2.830 | 2.570 | 2.650 | 2.650 | 220,000 |
| 14 Dec 2023 | 2.700 | 2.890 | 2.660 | 2.810 | 2.810 | 196,000 |
| 13 Dec 2023 | 2.700 | 2.890 | 2.610 | 2.770 | 2.770 | 202,000 |
| 12 Dec 2023 | 2.610 | 2.720 | 2.610 | 2.710 | 2.710 | 188,000 |
| 11 Dec 2023 | 2.780 | 2.780 | 2.560 | 2.620 | 2.620 | 214,000 |
| 08 Dec 2023 | 2.750 | 2.800 | 2.550 | 2.720 | 2.720 | 208,000 |
| 07 Dec 2023 | 2.860 | 2.860 | 2.800 | 2.830 | 2.830 | 194,000 |
| 06 Dec 2023 | 2.890 | 2.910 | 2.830 | 2.850 | 2.850 | 192,000 |
| 05 Dec 2023 | 2.980 | 2.980 | 2.860 | 2.910 | 2.910 | 188,300 |
| 04 Dec 2023 | 2.860 | 3.050 | 2.830 | 2.990 | 2.990 | 204,000 |
| 01 Dec 2023 | 2.870 | 2.870 | 2.830 | 2.860 | 2.860 | 199,637 |
| 30 Nov 2023 | 2.810 | 2.870 | 2.810 | 2.870 | 2.870 | 182,500 |
| 29 Nov 2023 | 2.940 | 2.940 | 2.870 | 2.900 | 2.900 | 180,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.