China Properties Investment Holdings Limited (0736.HK) HKSE

0.50

-0.02(-3.85%)

Updated at April 02 02:18PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.55	0.5	0.5	0.55	0.5	13,500
April 01, 2026	0.54	0.52	0.52	0.54	0.52	9,000
March 31, 2026	0.55	0.5	0.5	0.55	0.5	24,495
March 30, 2026	0.47	0.5	0.5	0.52	0.47	204,990
March 27, 2026	0.46	0.47	0.47	0.47	0.46	213,000
March 26, 2026	0.49	0.46	0.46	0.49	0.46	68,550
March 25, 2026	0.49	0.49	0.49	0.5	0.49	36,000
March 24, 2026	0.49	0.49	0.49	0.49	0.49	12,005
March 23, 2026	0.5	0.48	0.48	0.5	0.46	126,000
March 20, 2026	0.5	0.52	0.52	0.52	0.5	87,000
March 19, 2026	0.53	0.55	0.55	0.62	0.5	305,145
March 18, 2026	0.62	0.57	0.57	0.63	0.56	75,420
March 17, 2026	0.62	0.58	0.58	0.62	0.55	211,245
March 16, 2026	0.69	0.59	0.59	0.69	0.53	375,075
March 13, 2026	0.61	0.62	0.62	0.63	0.59	916,075
March 12, 2026	0.58	0.56	0.56	0.58	0.54	690,225
March 11, 2026	0.51	0.52	0.52	0.59	0.49	771,000
March 10, 2026	0.51	0.49	0.49	0.51	0.46	144,000
March 09, 2026	0.54	0.46	0.46	0.54	0.45	369,300
March 06, 2026	0.49	0.47	0.47	0.49	0.46	273,008
March 05, 2026	0.51	0.51	0.51	0.51	0.48	231,030
March 04, 2026	0.48	0.46	0.46	0.48	0.46	51,016
March 03, 2026	0.52	0.47	0.47	0.52	0.47	63,302
March 02, 2026	0.51	0.49	0.49	0.53	0.47	162,000
February 27, 2026	0.47	0.51	0.51	0.51	0.47	21,000
February 26, 2026	0.54	0.49	0.49	0.54	0.48	135,000
February 25, 2026	0.53	0.49	0.49	0.53	0.45	192,000
February 24, 2026	0.54	0.52	0.52	0.54	0.52	9,000
February 23, 2026	0.53	0.51	0.51	0.54	0.5	72,000
February 20, 2026	0.54	0.51	0	0.54	0.5	270,025
February 16, 2026	0.55	0.51	0	0.63	0.5	252,000
February 13, 2026	0.48	0.48	0	0.58	0.48	642,000
February 12, 2026	0.45	0.48	0	0.5	0.44	945,061
February 11, 2026	0.49	0.47	0	0.5	0.47	759,000
February 10, 2026	0.5	0.46	0	0.5	0.44	535,260
February 09, 2026	0.61	0.52	0	0.61	0.51	564,000
February 06, 2026	0.56	0.54	0	0.56	0.53	420,000
February 05, 2026	0.64	0.57	0	0.64	0.52	110,925
February 04, 2026	0.59	0.59	0	0.59	0.59	33,000
February 03, 2026	0.6	0.59	0	0.61	0.59	183,000
February 02, 2026	0.61	0.6	0	0.61	0.6	9,000
January 30, 2026	0.64	0.62	0	0.64	0.6	249,000
January 29, 2026	0.61	0.6	0	0.61	0.57	420,050
January 28, 2026	0.55	0.57	0	0.58	0.54	486,001
January 27, 2026	0.59	0.55	0	0.59	0.54	165,085
January 26, 2026	0.55	0.58	0	0.58	0.54	483,300
January 23, 2026	0.62	0.59	0	0.62	0.53	135,000
January 22, 2026	0.62	0.59	0	0.62	0.58	45,060
January 21, 2026	0.6	0.58	0	0.6	0.51	129,750
January 20, 2026	0.6	0.58	0	0.6	0.57	69,000
January 19, 2026	0.56	0.57	0	0.6	0.53	694,160
January 16, 2026	0.63	0.52	0	0.64	0.44	1.38M
January 15, 2026	0.66	0.63	0	0.66	0.62	291,000
January 14, 2026	0.63	0.64	0	0.66	0.63	285,016
January 13, 2026	0.66	0.63	0	0.66	0.61	1.14M
January 12, 2026	0.67	0.65	0	0.7	0.63	353,730
January 09, 2026	0.69	0.64	0	0.69	0.61	1.1M
January 08, 2026	0.7	0.69	0	0.71	0.68	678,495
January 07, 2026	0.69	0.68	0	0.7	0.65	1.55M
January 06, 2026	0.75	0.7	0	0.75	0.69	778,500