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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.66	0.79	0.79	0.8	0.66	6.34M
September 26, 2025	0.6	0.64	0.64	0.65	0.54	10.46M
September 25, 2025	0.56	0.53	0.53	0.59	0.52	10.88M
September 24, 2025	0.59	0.56	0.56	0.67	0.56	15.52M
September 23, 2025	0.55	0.56	0.56	0.74	0.54	28.84M
September 22, 2025	0.51	0.53	0.53	0.65	0.51	16.35M
September 19, 2025	0.49	0.51	0.51	0.63	0.49	8.65M
September 18, 2025	0.48	0.49	0.49	0.64	0.43	14.43M
September 17, 2025	0.58	0.48	0.48	0.6	0.48	5.85M
September 16, 2025	0.8	0.57	0.57	0.8	0.51	3.04M
September 15, 2025	0.73	0.76	0.76	0.78	0.72	2.35M
September 12, 2025	0.7	0.74	0.74	0.78	0.7	1.59M
September 11, 2025	0.73	0.72	0.72	0.9	0.64	5.67M
September 10, 2025	0.56	0.76	0.76	0.88	0.56	13.5M
September 09, 2025	0.45	0.56	0.56	0.56	0.43	5.32M
September 08, 2025	0.37	0.41	0.41	0.43	0.35	5.01M
September 05, 2025	0.37	0.35	0.35	0.39	0.3	1.56M
September 04, 2025	0.37	0.35	0.35	0.38	0.35	1.53M
September 03, 2025	0.28	0.35	0.35	0.4	0.27	3.7M
September 02, 2025	0.27	0.28	0.28	0.31	0.25	843,150
September 01, 2025	0.24	0.27	0.27	0.28	0.23	586,352
August 29, 2025	0.26	0.24	0.24	0.26	0.19	626,400
August 28, 2025	0.25	0.25	0.25	0.26	0.25	144,000
August 27, 2025	0.23	0.26	0.26	0.27	0.22	1.03M
August 26, 2025	0.21	0.25	0.25	0.25	0.21	1.09M
August 25, 2025	0.2	0.19	0.19	0.2	0.19	126,300
August 22, 2025	0.18	0.19	0.19	0.2	0.18	73,508
August 21, 2025	0.2	0.2	0.2	0.21	0.2	105,000
August 20, 2025	0.19	0.18	0.18	0.2	0.16	108,930
August 19, 2025	0.2	0.19	0.19	0.2	0.19	148,665
August 18, 2025	0.2	0.2	0.2	0.2	0.2	840
August 15, 2025	0.21	0.2	0.2	0.21	0.19	18,000
August 14, 2025	0.2	0.21	0.21	0.22	0.2	126,120
August 13, 2025	0.2	0.2	0.2	0.21	0.2	78,000
August 12, 2025	0.22	0.2	0.2	0.22	0.2	3,000
August 11, 2025	0.2	0.21	0.21	0.22	0.2	71,400
August 08, 2025	0.19	0.19	0.19	0.19	0.19	6,450
August 07, 2025	0.19	0.2	0.2	0.2	0.19	30,151
August 06, 2025	0.2	0.18	0.18	0.2	0.18	39,600
August 05, 2025	0.21	0.19	0.19	0.21	0.19	408,000
August 04, 2025	0.21	0.2	0.2	0.21	0.2	27,000
August 01, 2025	0.2	0.2	0.2	0.22	0.2	136,270
July 31, 2025	0.2	0.2	0.2	0.2	0.2	27,061

China Properties Investment Holdings Limited (0736.HK) HKSE