China Finance Investment Holdings Limited - 0875.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.39	0.37	0.37	0.39	0.35	4.36M
August 15, 2025	0.36	0.35	0.35	0.36	0.34	996,000
August 14, 2025	0.38	0.34	0.34	0.38	0.33	2.72M
August 13, 2025	0.38	0.35	0.35	0.38	0.34	3.95M
August 12, 2025	0.37	0.36	0.36	0.37	0.35	1.18M
August 11, 2025	0.38	0.36	0.36	0.38	0.35	2.35M
August 08, 2025	0.37	0.38	0.38	0.38	0.35	1.24M
August 07, 2025	0.42	0.37	0.37	0.42	0.35	3.12M
August 06, 2025	0.32	0.37	0.37	0.39	0.32	2.33M
August 05, 2025	0.35	0.36	0.36	0.36	0.3	3.57M
August 04, 2025	0.36	0.33	0.33	0.36	0.28	2.99M
August 01, 2025	0.34	0.34	0.34	0.36	0.34	1.89M
July 31, 2025	0.36	0.35	0.35	0.39	0.35	3.98M
July 30, 2025	0.33	0.35	0.35	0.35	0.33	3.39M
July 29, 2025	0.38	0.35	0.35	0.38	0.34	978,000
July 28, 2025	0.4	0.35	0.35	0.4	0.32	6.49M
July 25, 2025	0.4	0.38	0.38	0.4	0.37	2.02M
July 24, 2025	0.39	0.39	0.39	0.39	0.37	2.05M
July 23, 2025	0.42	0.38	0.38	0.42	0.35	3.6M
July 22, 2025	0.42	0.39	0.39	0.42	0.37	9.37M
July 21, 2025	0.28	0.41	0.41	0.44	0.28	35.58M
July 18, 2025	0.23	0.28	0.28	0.3	0.22	17.1M
July 17, 2025	0.22	0.22	0.22	0.22	0.22	1.83M
July 16, 2025	0.22	0.23	0.23	0.23	0.21	1.25M
July 15, 2025	0.22	0.22	0.22	0.22	0.21	484,000
July 14, 2025	0.23	0.22	0.22	0.23	0.21	2.3M
July 11, 2025	0.22	0.22	0.22	0.23	0.22	2.61M
July 10, 2025	0.23	0.22	0.22	0.25	0.21	3.93M
July 09, 2025	0.23	0.22	0.22	0.23	0.22	2.52M
July 08, 2025	0.26	0.23	0.23	0.26	0.22	1.36M
July 07, 2025	0.25	0.24	0.24	0.28	0.23	2.64M
July 04, 2025	0.3	0.25	0.25	0.31	0.24	2.34M
July 03, 2025	0.23	0.27	0.27	0.3	0.21	3.93M
July 02, 2025	0.25	0.23	0.23	0.25	0.23	2.12M
June 30, 2025	0.25	0.25	0.25	0.26	0.24	838,000
June 27, 2025	0.26	0.26	0.26	0.26	0.25	7.74M
June 26, 2025	0.26	0.27	0.27	0.28	0.25	3.55M
June 25, 2025	0.24	0.26	0.26	0.26	0.24	380,000
June 24, 2025	0.26	0.26	0.26	0.26	0.25	1.63M
June 23, 2025	0.27	0.25	0.25	0.27	0.25	6.52M
June 20, 2025	0.27	0.28	0.28	0.28	0.26	3.05M
June 19, 2025	0.27	0.28	0.28	0.28	0.26	1.25M
June 18, 2025	0.3	0.28	0.28	0.3	0.27	1.57M
June 17, 2025	0.33	0.3	0.3	0.33	0.28	7.04M
June 16, 2025	0.32	0.32	0.32	0.35	0.28	5.19M
June 13, 2025	0.3	0.31	0.31	0.31	0.29	1.04M
June 12, 2025	0.34	0.3	0.3	0.34	0.3	3.69M
June 11, 2025	0.34	0.34	0.34	0.34	0.33	612,000
June 10, 2025	0.35	0.34	0.34	0.35	0.33	1.11M
June 09, 2025	0.37	0.34	0.34	0.37	0.33	1.27M
June 06, 2025	0.38	0.35	0.35	0.38	0.35	5.33M
June 05, 2025	0.39	0.37	0.37	0.39	0.37	1.5M
June 04, 2025	0.4	0.4	0.4	0.4	0.38	1.8M
June 03, 2025	0.41	0.4	0.4	0.41	0.38	1.3M
June 02, 2025	0.41	0.39	0.39	0.41	0.38	1.26M
May 30, 2025	0.41	0.4	0.4	0.41	0.38	1.33M
May 29, 2025	0.39	0.4	0.4	0.4	0.38	436,025
May 28, 2025	0.42	0.4	0.4	0.42	0.37	1.15M
May 27, 2025	0.44	0.4	0.4	0.44	0.38	836,100
May 26, 2025	0.38	0.4	0.4	0.42	0.37	1.28M

China Finance Investment Holdings Limited (0875.HK) HKSE