TipRanks
China Investment and Finance Group Ltd (HK:1226)
:1226
Hong Kong Market
1226
China Investment and Finance Group Ltd
RESEARCH TOOLSreports
Want to see HK:1226 full AI Analyst Report?

China Investment and Finance Group Ltd (1226) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 07, 2026
0.84
0.89
0.84
0.89
0.89
+5.95%
170,000
8.67
Oct 06, 2026
0.84
0.87
0.77
0.84
0.84
0.00%
0
0.00
Oct 05, 2026
0.84
0.87
0.77
0.84
0.84
0.00%
2,000
0.10
Oct 02, 2026
0.84
0.88
0.77
0.84
0.84
0.00%
0
0.00
Oct 01, 2026
0.84
0.84
0.79
0.84
0.84
0.00%
0
0.00
Sep 30, 2026
0.84
0.84
0.79
0.84
0.84
0.00%
0
0.00
Sep 29, 2026
0.84
0.84
0.80
0.84
0.84
0.00%
0
0.00
Sep 28, 2026
0.84
0.84
0.77
0.84
0.84
0.00%
0
0.00
Sep 25, 2026
0.84
0.89
0.79
0.84
0.84
0.00%
0
0.00
Sep 24, 2026
0.87
0.87
0.82
0.84
0.84
+3.07%
20,000
1.01
Sep 23, 2026
0.77
0.82
0.77
0.82
0.82
-2.98%
20,000
1.03
Sep 22, 2026
0.87
0.87
0.84
0.84
0.84
-5.08%
69,440
3.75
Sep 21, 2026
0.80
0.91
0.80
0.89
0.89
+11.32%
950,000
249.50
Sep 18, 2026
0.80
0.80
0.76
0.80
0.80
0.00%
0
0.00
Sep 17, 2026
0.80
0.80
0.77
0.80
0.80
0.00%
0
0.00
Sep 16, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
0
0.00
Sep 15, 2026
0.80
0.80
0.66
0.80
0.80
0.00%
0
0.00
Sep 14, 2026
0.80
0.81
0.72
0.80
0.80
0.00%
0
0.00
Sep 11, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
0
0.00
Sep 10, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
1,920
0.48
Sep 09, 2026
0.80
0.80
0.09
0.80
0.80
0.00%
0
0.00
Sep 08, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
400
0.09
Sep 07, 2026
0.80
0.80
0.51
0.80
0.80
0.00%
400
0.09
Sep 04, 2026
0.80
0.80
0.70
0.80
0.80
0.00%
0
0.00
Sep 03, 2026
0.80
0.80
0.72
0.80
0.80
0.00%
0
0.00
Sep 02, 2026
0.80
0.80
0.63
0.80
0.80
0.00%
0
0.00
Sep 01, 2026
0.80
0.80
0.72
0.80
0.80
0.00%
0
0.00
Aug 31, 2026
0.80
0.80
0.73
0.80
0.80
0.00%
0
0.00
Aug 28, 2026
0.80
0.80
0.71
0.80
0.80
0.00%
0
0.00
Aug 27, 2026
0.80
0.80
0.71
0.80
0.80
0.00%
800
0.07
Aug 26, 2026
0.80
0.88
0.73
0.80
0.80
0.00%
0
0.00
Aug 25, 2026
0.80
0.81
0.75
0.80
0.80
0.00%
0
0.00
Aug 24, 2026
0.75
0.80
0.75
0.80
0.80
-9.66%
20,000
1.76
Aug 21, 2026
0.88
0.88
0.88
0.88
0.88
+7.98%
10,000
0.89
Aug 20, 2026
0.82
0.88
0.70
0.82
0.82
0.00%
320
0.03
Aug 19, 2026
0.82
0.89
0.76
0.82
0.82
0.00%
0
0.00
Aug 18, 2026
0.82
0.89
0.79
0.82
0.82
0.00%
0
0.00
Aug 17, 2026
0.73
0.90
0.73
0.82
0.82
-4.68%
80,000
7.38
Aug 14, 2026
0.86
0.97
0.73
0.86
0.86
0.00%
0
0.00
Aug 13, 2026
0.86
0.86
0.86
0.86
0.86
-2.84%
10,000
0.83
Aug 12, 2026
0.88
0.97
0.86
0.88
0.88
0.00%
0
0.00
Aug 11, 2026
0.88
0.97
0.83
0.88
0.88
0.00%
0
0.00
Aug 10, 2026
0.88
0.88
0.88
0.88
0.88
0.00%
10,000
0.80
Aug 07, 2026
0.88
0.97
0.81
0.88
0.88
0.00%
0
0.00
Aug 06, 2026
0.88
0.97
0.81
0.88
0.88
0.00%
0
0.00
Aug 05, 2026
0.88
0.97
0.81
0.88
0.88
0.00%
0
0.00
Aug 04, 2026
0.88
0.97
0.81
0.88
0.88
0.00%
0
0.00
Aug 03, 2026
0.88
0.97
0.81
0.88
0.88
0.00%
0
0.00
Jul 31, 2026
0.88
0.95
0.81
0.88
0.88
0.00%
0
0.00
Jul 30, 2026
0.88
0.88
0.88
0.88
0.88
0.00%
30,000
1.73
Rows:
50