Want to see HK:1226 full AI Analyst Report?
China Investment and Finance Group Ltd (1226) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.85 | 0.85 | 0.77 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.85 | 0.85 | 0.77 | 0.85 | 0.85 | +0.00% | 400 | 0.02 |
| Oct 28, 2026 | 0.85 | 0.85 | 0.77 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.85 | 0.85 | 0.76 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.85 | 0.85 | 0.76 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.85 | 0.89 | 0.77 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.85 | 0.85 | 0.77 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.85 | 0.89 | 0.77 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.85 | 0.89 | 0.77 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.85 | 0.89 | 0.77 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.85 | 0.89 | 0.77 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.85 | 0.89 | 0.77 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.85 | 0.89 | 0.77 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.85 | 0.90 | 0.77 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.85 | 0.90 | 0.81 | 0.85 | 0.85 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.49% | 20,000 | 0.90 |
| Oct 08, 2026 | 0.89 | 0.95 | 0.77 | 0.89 | 0.89 | +0.00% | 0 | 0.00 |
| 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 |
