HKSE - Delayed Quote HKD

China Finance Investment Holdings Limited (0875.HK)

2.210 -0.060 (-2.64%)
At close: April 26 at 3:49 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.210 2.210 2.180 2.210 2.210 18,000
Apr 25, 2024 2.210 2.270 2.210 2.270 2.270 77,000
Apr 24, 2024 2.380 2.380 2.220 2.270 2.270 108,125
Apr 23, 2024 2.380 2.380 2.380 2.380 2.380 -
Apr 22, 2024 2.460 2.460 2.460 2.460 2.460 -
Apr 19, 2024 2.700 2.700 2.200 2.400 2.400 46,017
Apr 18, 2024 2.510 2.510 2.210 2.400 2.400 28,000
Apr 17, 2024 2.510 2.510 2.200 2.450 2.450 224,000
Apr 16, 2024 2.520 2.520 2.300 2.370 2.370 216,000
Apr 15, 2024 2.580 2.580 2.090 2.470 2.470 242,700
Apr 12, 2024 2.500 2.550 2.500 2.550 2.550 132,000
Apr 11, 2024 2.590 2.590 2.500 2.580 2.580 116,200
Apr 10, 2024 2.650 2.750 2.590 2.620 2.620 194,000
Apr 9, 2024 2.880 2.880 2.440 2.730 2.730 108,000
Apr 8, 2024 2.900 2.900 2.550 2.670 2.670 180,000
Apr 5, 2024 2.420 2.590 2.380 2.530 2.530 130,000
Apr 3, 2024 2.660 2.800 2.300 2.400 2.400 436,000
Apr 2, 2024 8.000 8.000 2.060 2.660 2.660 1,302,187
Mar 28, 2024 2.110 2.210 1.870 1.920 1.920 248,000
Mar 27, 2024 2.110 2.210 2.110 2.110 2.110 230,000
Mar 26, 2024 1.770 2.210 1.700 2.110 2.110 259,200
Mar 25, 2024 1.640 1.810 1.590 1.770 1.770 327,500
Mar 22, 2024 1.980 2.210 1.540 1.580 1.580 400,400
Mar 21, 2024 2.230 2.410 1.880 1.980 1.980 304,000
Mar 20, 2024 2.140 2.290 2.140 2.230 2.230 224,000
Mar 19, 2024 2.330 2.330 1.910 2.140 2.140 242,100
Mar 18, 2024 2.420 2.420 2.280 2.320 2.320 216,000
Mar 15, 2024 2.430 2.430 2.300 2.330 2.330 214,000
Mar 14, 2024 2.310 2.430 2.280 2.370 2.370 210,000
Mar 13, 2024 2.290 2.330 2.290 2.310 2.310 218,000
Mar 12, 2024 2.240 2.390 2.240 2.290 2.290 217,800
Mar 11, 2024 2.440 2.440 2.330 2.350 2.350 212,112
Mar 8, 2024 2.390 2.430 2.340 2.410 2.410 210,000
Mar 7, 2024 2.440 2.440 2.330 2.370 2.370 209,000
Mar 6, 2024 2.440 2.440 2.360 2.400 2.400 232,000
Mar 5, 2024 2.430 2.440 2.330 2.440 2.440 218,000
Mar 4, 2024 2.500 2.680 2.420 2.450 2.450 199,200
Mar 1, 2024 2.590 2.590 2.420 2.450 2.450 200,700
Feb 29, 2024 2.680 2.680 2.370 2.540 2.540 196,000
Feb 28, 2024 2.600 2.680 2.520 2.680 2.680 212,000
Feb 27, 2024 2.460 2.770 2.450 2.680 2.680 210,000
Feb 26, 2024 2.530 2.530 2.530 2.530 2.530 -
Feb 23, 2024 2.590 2.590 2.490 2.530 2.530 214,700
Feb 22, 2024 2.600 2.610 2.460 2.510 2.510 200,000
Feb 21, 2024 2.610 2.610 2.430 2.500 2.500 220,500
Feb 20, 2024 2.550 2.640 2.410 2.640 2.640 208,148
Feb 19, 2024 2.680 2.680 2.330 2.450 2.450 228,000
Feb 16, 2024 2.550 2.610 2.430 2.580 2.580 204,000
Feb 15, 2024 2.680 2.680 2.570 2.590 2.590 193,500
Feb 14, 2024 2.320 2.790 2.290 2.670 2.670 284,000
Feb 9, 2024 2.280 2.280 2.280 2.280 2.280 -
Feb 8, 2024 2.480 2.480 2.160 2.240 2.240 226,000
Feb 7, 2024 2.230 2.230 2.230 2.230 2.230 -
Feb 6, 2024 2.230 2.230 2.230 2.230 2.230 -
Feb 5, 2024 2.200 2.200 2.200 2.200 2.200 -
Feb 2, 2024 2.280 2.300 2.220 2.220 2.220 86,000
Feb 1, 2024 2.280 2.280 2.280 2.280 2.280 -
Jan 31, 2024 2.530 2.530 2.420 2.460 2.460 114,500
Jan 30, 2024 2.590 2.590 2.310 2.530 2.530 108,000
Jan 29, 2024 2.600 2.600 2.500 2.500 2.500 99,000
Jan 26, 2024 2.600 2.600 2.410 2.560 2.560 104,000
Jan 25, 2024 2.550 2.630 2.490 2.510 2.510 98,000
Jan 24, 2024 2.500 2.500 2.500 2.500 2.500 -
Jan 23, 2024 2.500 2.500 2.500 2.500 2.500 -
Jan 22, 2024 2.500 2.500 2.500 2.500 2.500 -
Jan 19, 2024 2.550 2.550 2.550 2.550 2.550 -
Jan 18, 2024 2.560 2.560 2.560 2.560 2.560 -
Jan 17, 2024 2.550 2.560 2.550 2.560 2.560 8,700
Jan 16, 2024 2.550 2.610 2.430 2.560 2.560 207,600
Jan 15, 2024 2.550 2.550 2.550 2.550 2.550 -
Jan 12, 2024 2.320 2.700 2.320 2.550 2.550 242,000
Jan 11, 2024 2.200 2.200 2.200 2.200 2.200 2,300
Jan 10, 2024 2.200 2.200 2.200 2.200 2.200 3,000
Jan 9, 2024 2.250 2.280 2.220 2.280 2.280 118,000
Jan 8, 2024 2.470 2.470 2.210 2.220 2.220 234,300
Jan 5, 2024 2.500 2.550 2.430 2.470 2.470 207,500
Jan 4, 2024 2.550 2.560 2.420 2.470 2.470 204,100
Jan 3, 2024 2.610 2.610 2.350 2.540 2.540 266,300
Jan 2, 2024 2.280 2.810 2.240 2.620 2.620 336,000
Dec 29, 2023 2.200 2.310 2.100 2.230 2.230 276,117
Dec 28, 2023 2.250 2.280 2.100 2.200 2.200 260,000
Dec 27, 2023 2.320 2.320 2.180 2.180 2.180 92,000
Dec 22, 2023 2.580 2.580 2.210 2.320 2.320 268,100
Dec 21, 2023 2.610 2.650 2.450 2.580 2.580 206,200
Dec 20, 2023 2.410 2.520 2.200 2.510 2.510 289,200
Dec 19, 2023 2.620 2.620 2.290 2.310 2.310 230,000
Dec 18, 2023 2.710 2.710 2.460 2.520 2.520 242,000
Dec 15, 2023 2.830 2.830 2.570 2.650 2.650 220,000
Dec 14, 2023 2.700 2.890 2.660 2.810 2.810 196,000
Dec 13, 2023 2.700 2.890 2.610 2.770 2.770 202,000
Dec 12, 2023 2.610 2.720 2.610 2.710 2.710 188,000
Dec 11, 2023 2.780 2.780 2.560 2.620 2.620 214,000
Dec 8, 2023 2.750 2.800 2.550 2.720 2.720 208,000
Dec 7, 2023 2.860 2.860 2.800 2.830 2.830 194,000
Dec 6, 2023 2.890 2.910 2.830 2.850 2.850 192,000
Dec 5, 2023 2.980 2.980 2.860 2.910 2.910 188,300
Dec 4, 2023 2.860 3.050 2.830 2.990 2.990 204,000
Dec 1, 2023 2.870 2.870 2.830 2.860 2.860 199,637
Nov 30, 2023 2.810 2.870 2.810 2.870 2.870 182,500
Nov 29, 2023 2.940 2.940 2.870 2.900 2.900 180,000
Nov 28, 2023 3.060 3.060 2.830 2.920 2.920 192,000
Nov 27, 2023 3.040 3.040 2.780 2.900 2.900 220,000
Nov 24, 2023 3.060 3.060 2.900 2.970 2.970 182,000
Nov 23, 2023 3.030 3.040 2.930 3.010 3.010 208,000
Nov 22, 2023 3.170 3.170 2.910 3.000 3.000 172,000
Nov 21, 2023 3.060 3.060 2.810 2.930 2.930 182,000
Nov 20, 2023 3.180 3.180 2.910 2.980 2.980 187,000
Nov 17, 2023 2.950 3.090 2.930 2.950 2.950 168,000
Nov 16, 2023 2.980 2.980 2.860 2.950 2.950 180,000
Nov 15, 2023 2.980 3.070 2.900 2.910 2.910 284,000
Nov 14, 2023 3.000 3.180 2.850 2.990 2.990 292,015
Nov 13, 2023 3.190 3.190 2.960 3.070 3.070 208,000
Nov 10, 2023 3.150 3.150 2.970 3.010 3.010 169,600
Nov 9, 2023 3.140 3.140 3.000 3.040 3.040 184,000
Nov 8, 2023 3.080 3.080 3.000 3.060 3.060 26,000
Nov 7, 2023 3.000 3.140 2.800 3.090 3.090 104,000
Nov 6, 2023 3.120 3.120 2.980 3.060 3.060 186,000
Nov 3, 2023 3.250 3.250 3.040 3.070 3.070 186,100
Nov 2, 2023 3.200 3.200 3.050 3.060 3.060 164,000
Nov 1, 2023 3.090 3.220 3.050 3.070 3.070 178,000
Oct 31, 2023 3.140 3.140 3.020 3.090 3.090 190,000
Oct 30, 2023 3.220 3.220 3.100 3.110 3.110 166,000
Oct 27, 2023 3.280 3.280 3.060 3.140 3.140 210,425
Oct 26, 2023 3.150 3.260 3.060 3.190 3.190 224,000
Oct 25, 2023 3.290 3.290 3.110 3.110 3.110 204,600
Oct 24, 2023 3.490 3.490 3.100 3.280 3.280 256,000
Oct 20, 2023 3.390 3.390 3.050 3.330 3.330 490,000
Oct 19, 2023 3.490 3.490 3.190 3.320 3.320 204,000
Oct 18, 2023 3.090 3.340 3.050 3.340 3.340 316,000
Oct 17, 2023 3.180 3.180 3.000 3.090 3.090 206,000
Oct 16, 2023 3.150 3.150 3.030 3.060 3.060 190,000
Oct 13, 2023 3.170 3.180 3.070 3.120 3.120 236,000
Oct 12, 2023 3.480 3.480 3.120 3.120 3.120 270,000
Oct 11, 2023 3.310 3.450 3.110 3.280 3.280 227,900
Oct 10, 2023 3.580 3.580 3.280 3.320 3.320 190,000
Oct 9, 2023 3.500 3.560 3.200 3.480 3.480 126,000
Oct 6, 2023 3.400 3.410 3.160 3.300 3.300 218,000
Oct 5, 2023 3.400 3.520 3.210 3.290 3.290 182,100
Oct 4, 2023 3.550 3.550 3.350 3.350 3.350 164,000
Oct 3, 2023 3.240 3.480 3.240 3.400 3.400 170,100
Sep 29, 2023 3.350 3.350 3.190 3.240 3.240 176,000
Sep 28, 2023 3.530 3.550 3.260 3.340 3.340 158,000
Sep 27, 2023 3.590 3.590 3.390 3.410 3.410 150,000
Sep 26, 2023 3.540 3.630 3.240 3.460 3.460 154,000
Sep 25, 2023 3.560 3.650 3.400 3.450 3.450 212,500
Sep 22, 2023 3.530 3.850 3.410 3.500 3.500 334,200
Sep 21, 2023 3.490 3.730 3.480 3.540 3.540 191,600
Sep 20, 2023 3.510 3.680 3.430 3.490 3.490 150,000
Sep 19, 2023 3.670 3.720 3.400 3.440 3.440 252,000
Sep 18, 2023 3.790 3.790 3.680 3.680 3.680 172,000
Sep 15, 2023 3.950 3.950 3.740 3.800 3.800 134,000
Sep 14, 2023 3.720 3.850 3.700 3.850 3.850 156,000
Sep 13, 2023 3.800 3.820 3.700 3.740 3.740 146,000
Sep 12, 2023 3.730 3.770 3.680 3.740 3.740 174,200
Sep 11, 2023 3.800 3.800 3.690 3.730 3.730 160,500
Sep 7, 2023 3.820 3.850 3.700 3.730 3.730 204,000
Sep 6, 2023 4.170 4.170 3.780 3.830 3.830 257,300
Sep 5, 2023 4.000 4.440 4.000 4.180 4.180 364,000
Sep 4, 2023 3.220 4.090 3.220 3.960 3.960 342,000
Aug 31, 2023 3.240 3.420 3.200 3.200 3.200 104,000
Aug 30, 2023 3.200 3.320 3.010 3.260 3.260 92,000
Aug 29, 2023 3.640 3.640 3.110 3.250 3.250 266,500
Aug 28, 2023 3.810 3.850 3.420 3.650 3.650 340,000
Aug 25, 2023 3.810 3.810 3.250 3.800 3.800 292,000
Aug 24, 2023 3.830 3.830 3.780 3.820 3.820 152,475
Aug 23, 2023 3.900 3.900 3.800 3.840 3.840 183,700
Aug 22, 2023 3.950 4.010 3.750 3.860 3.860 182,000
Aug 21, 2023 3.970 4.000 3.920 3.950 3.950 148,000
Aug 18, 2023 4.070 4.080 3.950 3.950 3.950 208,000
Aug 17, 2023 4.000 4.130 4.000 4.050 4.050 154,200
Aug 16, 2023 4.010 4.010 3.930 3.970 3.970 142,000
Aug 15, 2023 4.040 4.040 3.960 3.980 3.980 142,000
Aug 14, 2023 3.930 4.060 3.920 4.030 4.030 333,663
Aug 11, 2023 3.950 4.000 3.910 3.910 3.910 218,000
Aug 10, 2023 3.950 3.950 3.910 3.920 3.920 156,000
Aug 9, 2023 3.910 4.040 3.910 3.920 3.920 221,700
Aug 8, 2023 3.930 3.960 3.800 3.920 3.920 176,000
Aug 7, 2023 4.030 4.040 3.880 3.890 3.890 148,600
Aug 4, 2023 4.110 4.140 3.990 4.000 4.000 130,000
Aug 3, 2023 4.120 4.120 4.010 4.080 4.080 147,000
Aug 2, 2023 4.050 4.150 4.030 4.120 4.120 142,125
Aug 1, 2023 3.880 4.600 3.870 4.040 4.040 337,300
Jul 31, 2023 3.910 3.910 3.820 3.850 3.850 167,200
Jul 28, 2023 4.040 4.040 3.860 3.920 3.920 196,000
Jul 27, 2023 4.060 4.060 3.950 3.990 3.990 164,000
Jul 26, 2023 4.100 4.100 4.010 4.030 4.030 140,000
Jul 25, 2023 4.160 4.190 4.030 4.070 4.070 142,000
Jul 24, 2023 4.270 4.270 4.100 4.130 4.130 130,000
Jul 21, 2023 4.200 4.380 4.180 4.270 4.270 158,000
Jul 20, 2023 4.200 4.330 4.110 4.160 4.160 126,000
Jul 19, 2023 4.260 4.400 4.050 4.320 4.320 138,000
Jul 18, 2023 4.390 4.520 4.140 4.250 4.250 278,500
Jul 14, 2023 4.350 4.440 4.140 4.180 4.180 128,000
Jul 13, 2023 3.940 5.000 3.940 4.230 4.230 229,600
Jul 12, 2023 4.100 4.180 3.840 4.030 4.030 148,000
Jul 11, 2023 4.060 4.100 4.020 4.070 4.070 132,500
Jul 10, 2023 4.080 4.130 4.010 4.030 4.030 134,000
Jul 7, 2023 4.080 4.240 4.050 4.050 4.050 156,000
Jul 6, 2023 4.150 4.210 4.020 4.060 4.060 136,100
Jul 5, 2023 4.200 4.250 4.030 4.160 4.160 170,000
Jul 4, 2023 4.300 4.400 4.120 4.210 4.210 144,600
Jul 3, 2023 4.060 4.250 3.950 4.250 4.250 160,000
Jun 30, 2023 4.020 4.040 3.870 4.000 4.000 128,000
Jun 29, 2023 4.010 4.050 3.830 4.030 4.030 130,000
Jun 28, 2023 4.000 4.050 3.800 4.050 4.050 132,100
Jun 27, 2023 3.930 4.030 3.750 3.830 3.830 133,000
Jun 26, 2023 4.030 4.050 3.800 4.040 4.040 126,200
Jun 23, 2023 4.030 4.050 3.900 4.050 4.050 130,200
Jun 21, 2023 4.100 4.120 3.600 4.050 4.050 133,000
Jun 20, 2023 4.080 4.130 4.030 4.130 4.130 126,000
Jun 19, 2023 4.280 4.280 4.010 4.090 4.090 122,000
Jun 16, 2023 4.250 4.280 4.150 4.260 4.260 120,400
Jun 15, 2023 4.320 4.320 4.150 4.230 4.230 124,000
Jun 14, 2023 4.380 4.380 4.170 4.380 4.380 134,100
Jun 13, 2023 4.170 4.400 4.170 4.350 4.350 122,000
Jun 12, 2023 4.200 4.200 4.200 4.200 4.200 -
Jun 9, 2023 4.190 4.200 4.000 4.200 4.200 70,000
Jun 8, 2023 4.150 4.200 4.100 4.200 4.200 124,000
Jun 7, 2023 4.400 4.420 4.000 4.180 4.180 154,000
Jun 6, 2023 4.510 4.800 3.590 4.410 4.410 129,700
Jun 5, 2023 4.400 4.420 4.330 4.420 4.420 57,200
Jun 2, 2023 6.000 6.000 4.440 4.440 4.440 14,500
Jun 1, 2023 4.450 4.450 4.450 4.450 4.450 -
May 31, 2023 4.500 4.500 4.310 4.450 4.450 14,300
May 30, 2023 4.500 4.550 4.300 4.500 4.500 100,000
May 29, 2023 4.430 4.700 4.270 4.300 4.300 166,000
May 25, 2023 4.600 4.600 4.390 4.430 4.430 122,000
May 24, 2023 4.650 4.650 4.510 4.590 4.590 130,000
May 23, 2023 4.710 4.710 4.540 4.650 4.650 114,343
May 22, 2023 4.650 4.700 4.610 4.700 4.700 112,000
May 19, 2023 4.620 4.690 4.500 4.690 4.690 110,800
May 18, 2023 4.670 4.710 4.540 4.710 4.710 118,400
May 17, 2023 4.800 4.830 4.410 4.710 4.710 137,900
May 16, 2023 4.930 4.930 4.710 4.770 4.770 130,000
May 15, 2023 4.800 5.000 4.670 4.670 4.670 136,000
May 12, 2023 4.800 4.840 4.700 4.710 4.710 145,000
May 11, 2023 4.970 5.000 4.790 4.790 4.790 129,200
May 10, 2023 4.970 5.180 4.820 4.900 4.900 138,312
May 9, 2023 4.920 4.990 4.790 4.990 4.990 164,425
May 8, 2023 5.050 5.050 4.900 4.900 4.900 115,600
May 5, 2023 5.080 5.080 4.940 5.060 5.060 106,000
May 4, 2023 5.150 5.150 4.910 5.080 5.080 106,117
May 3, 2023 5.200 5.200 4.920 5.090 5.090 98,375
May 2, 2023 5.020 5.200 4.910 5.190 5.190 106,095
Apr 28, 2023 5.050 5.120 4.900 5.010 5.010 100,000
Apr 27, 2023 5.150 6.000 4.930 4.930 4.930 116,100
Apr 26, 2023 5.250 5.320 5.060 5.130 5.130 98,700