tiprankstipranks
China Investment and Finance Group Ltd (HK:1226)
:1226
Hong Kong Market
1226
China Investment and Finance Group Ltd
RESEARCH TOOLSreports

China Investment and Finance Group Ltd (1226) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 27, 2026
0.98
0.98
0.90
0.90
0.90
-18.18%
139,000
1.53
Mar 26, 2026
0.85
1.16
0.85
1.10
1.10
+32.53%
792,000
10.05
Mar 25, 2026
0.82
0.83
0.79
0.83
0.83
+1.22%
140,000
1.82
Mar 24, 2026
0.82
0.95
0.79
0.82
0.82
0.00%
0
0.00
Mar 23, 2026
0.82
0.92
0.79
0.82
0.82
0.00%
0
0.00
Mar 20, 2026
0.83
0.83
0.81
0.82
0.82
-1.20%
20,000
0.26
Mar 19, 2026
0.83
0.97
0.83
0.83
0.83
+3.75%
0
0.00
Mar 18, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
0
0.00
Mar 17, 2026
0.80
0.80
0.78
0.80
0.80
0.00%
20,800
0.15
Mar 16, 2026
0.80
0.80
0.78
0.80
0.80
0.00%
0
0.00
Mar 13, 2026
0.80
0.80
0.78
0.80
0.80
0.00%
0
0.00
Mar 12, 2026
0.80
1.00
0.78
0.80
0.80
0.00%
0
0.00
Mar 11, 2026
0.80
0.80
0.73
0.80
0.80
0.00%
560,000
4.21
Mar 10, 2026
0.78
0.79
0.78
0.80
0.80
0.00%
40,000
0.30
Mar 09, 2026
0.83
0.84
0.71
0.80
0.80
+1.27%
430,000
2.09
Mar 06, 2026
0.79
1.29
0.78
0.79
0.79
0.00%
0
0.00
Mar 05, 2026
0.80
0.82
0.79
0.79
0.79
-2.47%
224,000
0.84
Mar 04, 2026
0.80
0.80
0.76
0.81
0.81
+1.25%
90,000
0.34
Mar 03, 2026
0.80
0.80
0.76
0.80
0.80
0.00%
0
0.00
Mar 02, 2026
0.80
0.80
0.75
0.80
0.80
0.00%
0
0.00
Feb 27, 2026
0.80
0.85
0.80
0.80
0.80
0.00%
0
0.00
Feb 26, 2026
0.81
0.81
0.80
0.80
0.80
-2.44%
166,000
0.63
Feb 25, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
20,000
0.08
Feb 24, 2026
0.82
0.82
0.80
0.82
0.82
0.00%
0
0.00
Feb 23, 2026
0.82
1.35
0.80
0.82
0.82
0.00%
0
0.00
Feb 20, 2026
0.81
0.83
0.80
0.82
0.82
0.00%
460,000
1.78
Feb 19, 2026
0.82
0.91
0.82
0.82
0.82
0.00%
0
0.00
Feb 18, 2026
0.82
0.91
0.82
0.82
0.82
0.00%
0
0.00
Feb 17, 2026
0.82
0.91
0.82
0.82
0.82
0.00%
0
0.00
Feb 16, 2026
0.82
0.91
0.82
0.82
0.82
+2.50%
0
0.00
Feb 13, 2026
0.81
0.81
0.80
0.80
0.80
-3.61%
80,000
0.31
Feb 12, 2026
0.81
0.91
0.80
0.83
0.83
+3.75%
980,000
3.83
Feb 11, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
160,000
0.56
Feb 10, 2026
0.80
0.82
0.80
0.80
0.80
-1.23%
380,000
1.35
Feb 09, 2026
0.79
0.81
0.79
0.81
0.81
+2.53%
60,000
0.21
Feb 06, 2026
0.78
0.79
0.78
0.79
0.79
+12.86%
80,000
0.29
Feb 05, 2026
0.70
0.70
0.70
0.70
0.70
-7.89%
21,760
0.08
Feb 04, 2026
0.76
0.76
0.60
0.76
0.76
0.00%
0
0.00
Feb 03, 2026
0.76
0.89
0.70
0.76
0.76
0.00%
0
0.00
Feb 02, 2026
0.76
0.76
0.76
0.76
0.76
+1.33%
30,000
0.08
Jan 30, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
20,000
0.04
Jan 29, 2026
0.74
0.75
0.74
0.75
0.75
0.00%
80,800
0.14
Jan 28, 2026
0.75
0.75
0.75
0.75
0.75
+2.74%
70,000
0.12
Jan 27, 2026
0.73
0.89
0.73
0.73
0.73
+1.39%
0
0.00
Jan 26, 2026
0.72
0.79
0.72
0.72
0.72
0.00%
480
<0.01
Jan 23, 2026
0.72
0.79
0.72
0.72
0.72
0.00%
0
0.00
Jan 22, 2026
0.72
0.72
0.72
0.72
0.72
+1.41%
10,000
0.02
Jan 21, 2026
0.71
0.75
0.71
0.71
0.71
0.00%
3,800
<0.01
Jan 20, 2026
0.71
0.75
0.71
0.71
0.71
+2.90%
0
0.00
Jan 19, 2026
0.70
0.70
0.69
0.69
0.69
-1.43%
30,000
0.05
Rows:
50