U.S. Markets closed

China Finance Investment Holdings Limited (0875.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.026+0.001 (+4.000%)
At close: 3:42PM HKT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20170.030.030.030.030.0342,560,000
Jul 20, 20170.030.030.020.030.032,980,000
Jul 19, 20170.020.030.020.030.0331,900,000
Jul 18, 20170.030.030.020.020.025,540,000
Jul 17, 20170.030.030.030.030.0316,600,000
Jul 14, 20170.030.030.030.030.0318,080,000
Jul 13, 20170.030.030.030.030.0321,289,000
Jul 12, 20170.030.030.030.030.0362,580,000
Jul 11, 20170.020.030.020.030.0333,220,000
Jul 10, 20170.020.030.020.030.0320,280,000
Jul 07, 20170.030.030.020.020.0261,660,000
Jul 06, 20170.030.030.030.030.0354,940,000
Jul 05, 20170.030.030.030.030.0341,980,000
Jul 04, 20170.030.030.030.030.0325,740,000
Jul 03, 20170.030.030.030.030.0386,580,000
Jun 30, 20170.030.030.030.030.0363,566,500
Jun 29, 20170.030.030.030.030.0344,360,000
Jun 28, 20170.030.030.030.030.03112,403,500
Jun 27, 20170.040.040.030.030.03165,880,000
Jun 26, 20170.040.040.040.040.0416,840,000
Jun 23, 20170.040.040.030.040.0437,342,500
Jun 22, 20170.040.040.040.040.0476,020,002
Jun 21, 20170.040.040.040.040.0421,660,000
Jun 20, 20170.040.040.040.040.0459,580,000
Jun 19, 20170.040.040.040.040.0447,820,000
Jun 16, 20170.040.040.040.040.04131,100,000
Jun 15, 20170.040.040.040.040.0431,900,000
Jun 14, 20170.040.040.040.040.04110,252,000
Jun 13, 20170.040.040.040.040.0443,840,000
Jun 12, 20170.040.040.040.040.0425,680,000
Jun 09, 20170.040.040.040.040.0477,980,000
Jun 08, 20170.040.040.040.040.0444,280,000
Jun 07, 20170.040.040.040.040.0457,260,000
Jun 06, 20170.040.040.040.040.0463,709,000
Jun 05, 20170.040.040.040.040.0422,705,000
Jun 02, 20170.040.040.040.040.0437,790,000
Jun 01, 20170.040.040.040.040.0456,920,000
May 31, 20170.040.040.040.040.0455,260,000
May 29, 20170.040.050.040.040.04394,520,000
May 26, 20170.040.040.040.040.0422,580,000
May 25, 20170.040.040.040.040.04244,580,000
May 24, 20170.040.040.040.040.0431,580,004
May 23, 20170.040.040.040.040.0428,560,000
May 22, 20170.040.040.040.040.0462,600,000
May 19, 20170.040.040.040.040.0486,340,000
May 18, 20170.040.040.040.040.0465,322,500
May 17, 20170.040.040.040.040.0437,840,000
May 16, 20170.040.040.040.040.04123,140,000
May 15, 20170.040.040.040.040.04169,820,000
May 12, 20170.040.040.040.040.0476,200,000
May 11, 20170.040.040.040.040.04199,025,000
May 10, 20170.040.040.040.040.0462,700,000
May 09, 20170.040.040.040.040.04216,240,000
May 08, 20170.040.040.040.040.0475,380,000
May 05, 20170.040.040.040.040.04112,445,000
May 04, 20170.040.040.040.040.04181,880,000
May 02, 20170.040.050.040.040.04232,480,000
Apr 28, 20170.040.040.040.040.04-
Apr 27, 20170.040.050.040.040.04224,300,000
Apr 26, 20170.040.050.040.040.04603,618,500
Apr 25, 20170.040.040.040.040.04265,480,000
Apr 24, 20170.050.050.040.040.04210,575,631
Apr 21, 20170.050.050.040.050.05141,665,000
Apr 20, 20170.050.050.040.050.05428,380,000
Apr 19, 20170.050.050.040.050.05510,240,000
Apr 18, 20170.050.050.050.050.05679,120,000
Apr 13, 20170.060.060.050.050.051,430,883,000
Apr 12, 20170.050.060.050.050.052,692,160,000
Apr 11, 20170.130.130.020.050.0512,035,646,856
Apr 10, 20170.130.130.120.130.1358,440,000
Apr 07, 20170.130.130.130.130.1322,462,500
Apr 06, 20170.130.140.130.130.1357,580,000
Apr 05, 20170.140.140.130.130.13268,480,000
Apr 03, 20170.150.150.130.140.14175,120,000
Mar 31, 20170.150.150.140.140.1411,400,000
Mar 30, 20170.150.150.140.150.157,040,000
Mar 29, 20170.150.150.140.150.1571,820,000
Mar 28, 20170.150.160.150.150.1588,780,000
Mar 27, 20170.140.150.140.150.1592,040,000
Mar 24, 20170.160.160.140.150.1541,180,000
Mar 23, 20170.160.160.150.160.16123,200,000
Mar 22, 20170.160.160.150.150.15142,400,000
Mar 21, 20170.160.160.160.160.16108,877,500
Mar 20, 20170.160.170.160.160.1683,060,000
Mar 17, 20170.170.170.160.160.1665,207,500
Mar 16, 20170.160.170.160.170.17113,240,000
Mar 15, 20170.170.170.160.170.1782,720,000
Mar 14, 20170.170.170.170.170.1773,060,000
Mar 13, 20170.170.170.170.170.17120,300,000
Mar 10, 20170.160.170.160.170.1781,740,000
Mar 09, 20170.160.160.160.160.16109,432,500
Mar 08, 20170.160.160.160.160.16157,240,000
Mar 07, 20170.160.160.150.160.1685,877,500
Mar 06, 20170.160.170.150.160.16135,440,000
Mar 03, 20170.160.170.160.160.16137,640,000
Mar 02, 20170.160.160.160.160.1684,180,000
Mar 01, 20170.160.160.160.160.1656,800,000
Feb 28, 20170.160.170.160.160.1613,180,000
Feb 27, 20170.170.170.160.160.1645,080,000
Feb 24, 20170.170.170.160.170.1736,797,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...