China Properties Investment Holdings Limited - 0736.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.75	0.75	0.75	0.76	0.7	1.66M
December 23, 2025	0.73	0.72	0.72	0.77	0.72	1.19M
December 22, 2025	0.77	0.72	0.72	0.82	0.72	7.54M
December 19, 2025	0.79	0.79	0.79	0.79	0.74	1.01M
December 18, 2025	0.8	0.76	0.76	0.81	0.74	1.49M
December 17, 2025	0.75	0.81	0.81	0.82	0.73	7.13M
December 16, 2025	0.77	0.71	0.71	0.77	0.71	1.59M
December 15, 2025	0.66	0.73	0.73	0.74	0.66	732,375
December 12, 2025	0.68	0.66	0.66	0.71	0.66	486,105
December 11, 2025	0.77	0.68	0.68	0.77	0.65	1.12M
December 10, 2025	0.72	0.72	0.72	0.73	0.67	378,465
December 09, 2025	0.78	0.74	0.74	0.78	0.73	99,000
December 08, 2025	0.79	0.78	0.78	0.79	0.74	177,330
December 05, 2025	0.82	0.73	0.73	0.82	0.72	559,605
December 04, 2025	0.77	0.78	0.78	0.78	0.76	87,000
December 03, 2025	0.83	0.78	0.78	0.83	0.74	177,630
December 02, 2025	0.84	0.8	0.8	0.84	0.77	416,608
December 01, 2025	0.78	0.81	0.81	0.85	0.77	1.95M
November 28, 2025	0.74	0.73	0.73	0.76	0.73	87,210
November 27, 2025	0.71	0.74	0.74	0.74	0.71	15,525
November 26, 2025	0.77	0.75	0.75	0.77	0.75	136,040
November 25, 2025	0.78	0.73	0.73	0.78	0.73	255,000
November 24, 2025	0.81	0.77	0.77	0.81	0.73	480,040
November 21, 2025	0.8	0.76	0.76	0.8	0.68	177,000
November 20, 2025	0.82	0.79	0.79	0.82	0.77	372,150
November 19, 2025	0.81	0.79	0.79	0.82	0.76	147,210
November 18, 2025	0.82	0.76	0.76	0.82	0.76	576,750
November 17, 2025	0.88	0.81	0.81	0.88	0.75	942,003
November 14, 2025	0.79	0.81	0.81	0.86	0.77	1.06M
November 13, 2025	0.79	0.77	0.77	0.79	0.74	293,715
November 12, 2025	0.71	0.73	0.73	0.87	0.68	1.04M
November 11, 2025	0.69	0.69	0.69	0.7	0.68	573,004
November 10, 2025	0.68	0.69	0.69	0.7	0.68	1.01M
November 07, 2025	0.67	0.71	0.71	0.72	0.67	225,255
November 06, 2025	0.68	0.73	0.73	0.75	0.66	118,590
November 05, 2025	0.73	0.72	0.72	0.73	0.71	168,409
November 04, 2025	0.84	0.73	0.73	0.84	0.72	372,420
November 03, 2025	0.73	0.78	0.78	0.79	0.71	1.41M
October 31, 2025	0.68	0.75	0.75	0.8	0.63	1.78M
October 30, 2025	0.74	0.68	0.68	0.78	0.68	960,270
October 28, 2025	0.77	0.74	0.74	0.77	0.72	379,200
October 27, 2025	0.8	0.77	0.77	0.8	0.74	379,200
October 26, 2025	0.8	0.77	0.77	0.8	0.74	333,900
October 24, 2025	0.84	0.82	0.82	0.84	0.78	390,000
October 23, 2025	0.82	0.81	0.81	0.82	0.79	249,000
October 22, 2025	0.82	0.81	0.81	0.84	0.81	550,446
October 21, 2025	0.83	0.81	0.81	0.86	0.81	534,150
October 20, 2025	0.84	0.83	0.83	0.85	0.82	201,000
October 17, 2025	0.87	0.83	0.83	0.87	0.82	223,192
October 16, 2025	0.87	0.85	0.85	0.89	0.84	1.2M
October 15, 2025	0.94	0.84	0.84	0.94	0.84	3.29M
October 14, 2025	0.89	0.88	0.88	0.93	0.85	2.45M
October 13, 2025	0.8	0.86	0.86	0.87	0.76	1.98M
October 10, 2025	0.83	0.82	0.82	0.85	0.79	1.99M
October 09, 2025	0.89	0.8	0.8	0.9	0.78	3.74M
October 08, 2025	0.81	0.86	0.86	0.91	0.8	1.92M
October 06, 2025	0.92	0.85	0.85	0.93	0.82	3.94M
October 03, 2025	0.98	0.93	0.93	1	0.91	6.03M
October 02, 2025	1.03	0.96	0.96	1.03	0.83	9.34M
September 30, 2025	0.8	0.9	0.9	0.92	0.8	9.45M

China Properties Investment Holdings Limited (0736.HK) HKSE