China Investment Fund Company Limited - 0612.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 24, 2025	0.34	0.34	0.34	0.34	0.34	0
July 23, 2025	0.34	0.34	0.34	0.34	0.34	0
July 22, 2025	0.34	0.34	0.34	0.34	0.34	0
July 21, 2025	0.34	0.34	0.34	0.34	0.34	0
July 18, 2025	0.34	0.34	0.34	0.34	0.34	0
July 17, 2025	0.34	0.34	0.34	0.34	0.34	0
July 16, 2025	0.34	0.34	0.34	0.34	0.34	0
July 15, 2025	0.34	0.34	0.34	0.34	0.34	0
July 14, 2025	0.34	0.34	0.34	0.34	0.34	0
July 11, 2025	0.34	0.34	0.34	0.34	0.34	0
July 10, 2025	0.34	0.34	0.34	0.34	0.34	0
July 09, 2025	0.34	0.34	0.34	0.34	0.34	0
July 08, 2025	0.34	0.34	0.34	0.34	0.34	0
July 07, 2025	0.34	0.34	0.34	0.34	0.34	0
July 04, 2025	0.34	0.34	0.34	0.34	0.34	0
July 03, 2025	0.34	0.34	0.34	0.34	0.34	0
July 02, 2025	0.34	0.34	0.34	0.34	0.34	0
June 30, 2025	0.34	0.34	0.34	0.34	0.34	0
June 27, 2025	0.25	0.34	0.34	0.34	0.25	8.17M
June 26, 2025	0.27	0.27	0.27	0.27	0.24	5.3M
June 25, 2025	0.24	0.27	0.27	0.28	0.19	12.18M
June 24, 2025	0.35	0.24	0.24	0.35	0.24	23.68M
June 23, 2025	0.48	0.41	0.41	0.48	0.4	4.22M
June 20, 2025	0.49	0.49	0.49	0.54	0.49	984,000
June 19, 2025	0.51	0.49	0.49	0.51	0.49	1.3M
June 18, 2025	0.53	0.51	0.51	0.54	0.5	784,000
June 17, 2025	0.52	0.51	0.51	0.56	0.5	1.51M
June 16, 2025	0.46	0.52	0.52	0.59	0.46	4.02M
June 13, 2025	0.47	0.46	0.46	0.47	0.44	1.49M
June 12, 2025	0.49	0.48	0.48	0.49	0.44	3.39M
June 11, 2025	0.49	0.49	0.49	0.51	0.47	2.22M
June 10, 2025	0.53	0.46	0.46	0.53	0.46	4.06M
June 09, 2025	0.6	0.53	0.53	0.68	0.5	6.41M
June 06, 2025	0.6	0.59	0.59	0.66	0.59	3.53M
June 05, 2025	0.65	0.6	0.6	0.69	0.56	7.14M
June 04, 2025	0.8	0.65	0.65	0.9	0.61	21.36M
June 03, 2025	0.44	0.77	0.77	0.8	0.44	39.74M
June 02, 2025	0.42	0.44	0.44	0.46	0.42	2.91M
May 30, 2025	0.45	0.41	0.41	0.47	0.4	6.62M
May 29, 2025	0.37	0.44	0.44	0.48	0.37	18.4M
May 28, 2025	0.29	0.37	0.37	0.37	0.29	10.09M
May 27, 2025	0.28	0.28	0.28	0.3	0.27	2.33M
May 26, 2025	0.25	0.26	0.26	0.27	0.25	2.85M
May 23, 2025	0.23	0.24	0.24	0.25	0.23	1.71M
May 22, 2025	0.22	0.23	0.23	0.24	0.22	1.3M
May 21, 2025	0.22	0.22	0.22	0.22	0.22	400,000
May 20, 2025	0.22	0.22	0.22	0.25	0.22	464,000
May 19, 2025	0.22	0.22	0.22	0.22	0.22	720,000
May 16, 2025	0.22	0.22	0.22	0.22	0.22	288,000
May 15, 2025	0.2	0.22	0.22	0.23	0.2	1.24M
May 14, 2025	0.22	0.23	0.23	0.23	0.22	384,000
May 13, 2025	0.23	0.22	0.22	0.23	0.22	80,000
May 12, 2025	0.22	0.23	0.23	0.23	0.22	176,000
May 09, 2025	0.23	0.23	0.23	0.23	0.23	112,000
May 08, 2025	0.23	0.23	0.23	0.23	0.23	72,000
May 07, 2025	0.23	0.23	0.23	0.23	0.23	208,000
May 06, 2025	0.24	0.23	0.23	0.24	0.23	608,000
May 02, 2025	0.24	0.23	0.23	0.24	0.23	1.32M
April 30, 2025	0.24	0.23	0.23	0.24	0.23	200,000
April 29, 2025	0.23	0.24	0.24	0.24	0.23	1.06M

China Investment Fund Company Limited (0612.HK) HKSE