China Properties Investment Holdings Limited 0736
HKEX · Hong Kong SAR China · Finance
HKD 0.2150-0.04 (-15.69%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.22 | -15.69% | HKD 0.26 | HKD 0.26 | HKD 0.21 | 9.04K |
| 2026-09-30 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 339.00K |
| 2026-09-29 | HKD 0.25 | +9.91% | HKD 0.25 | HKD 0.29 | HKD 0.24 | 153.00K |
| 2026-09-28 | HKD 0.23 | -9.02% | HKD 0.20 | HKD 0.25 | HKD 0.20 | 81.00K |
| 2026-09-25 | HKD 0.25 | -1.92% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 72.02K |
| 2026-09-24 | HKD 0.26 | +4.00% | HKD 0.26 | HKD 0.30 | HKD 0.26 | 15.00K |
| 2026-09-23 | HKD 0.25 | -10.71% | HKD 0.32 | HKD 0.32 | HKD 0.25 | 730.13K |
| 2026-09-22 | HKD 0.28 | +3.70% | HKD 0.31 | HKD 0.34 | HKD 0.26 | 1.42M |
| 2026-09-21 | HKD 0.27 | +51.69% | HKD 0.18 | HKD 0.36 | HKD 0.18 | 7.29M |
| 2026-09-18 | HKD 0.18 | -3.78% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-17 | HKD 0.19 | +8.19% | HKD 0.16 | HKD 0.19 | HKD 0.16 | 18.00K |
| 2026-09-16 | HKD 0.17 | +2.40% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 48.01K |
| 2026-09-15 | HKD 0.17 | -6.70% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 27.07K |
| 2026-09-14 | HKD 0.18 | -0.56% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 37.17K |
| 2026-09-11 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 6.00K |
| 2026-09-10 | HKD 0.18 | -4.76% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 93.00K |
| 2026-09-09 | HKD 0.19 | 0.00% | HKD 0.18 | HKD 0.19 | HKD 0.19 | 165.00K |
| 2026-09-08 | HKD 0.19 | +1.61% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 210.10K |
| 2026-09-07 | HKD 0.19 | -5.10% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 378.00K |
| 2026-09-04 | HKD 0.20 | +2.08% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 966.15K |
| 2026-09-03 | HKD 0.19 | +1.05% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 382.85K |
| 2026-09-02 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 141.36K |
| 2026-09-01 | HKD 0.19 | -3.06% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 150.62K |
| 2026-08-31 | HKD 0.20 | -2.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 111.54K |
| 2026-08-28 | HKD 0.20 | +2.04% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 174.01K |
| 2026-08-27 | HKD 0.20 | -14.78% | HKD 0.23 | HKD 0.23 | HKD 0.20 | 1.13M |
| 2026-08-26 | HKD 0.23 | +15.00% | HKD 0.31 | HKD 0.42 | HKD 0.22 | 4.21M |
| 2026-08-25 | HKD 0.20 | +8.70% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 97.02K |
| 2026-08-24 | HKD 0.18 | +29.58% | HKD 0.14 | HKD 0.19 | HKD 0.14 | 305.70K |
| 2026-08-21 | HKD 0.14 | +1.43% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 123.00K |
| 2026-08-20 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 30.00K |
| 2026-08-19 | HKD 0.14 | -4.11% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 216.00K |
| 2026-08-18 | HKD 0.15 | -2.01% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 183.00K |
| 2026-08-17 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-14 | HKD 0.15 | -0.67% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 12.01K |
| 2026-08-13 | HKD 0.15 | +1.35% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 54.00K |
| 2026-08-12 | HKD 0.15 | +1.37% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 224.01K |
| 2026-08-11 | HKD 0.15 | +0.69% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 57.02K |
| 2026-08-10 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-08-07 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 48.02K |
| 2026-08-06 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 171.00K |
| 2026-08-05 | HKD 0.14 | +2.11% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 12.30K |
| 2026-08-04 | HKD 0.14 | +3.65% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 171.00K |
| 2026-08-03 | HKD 0.14 | -5.52% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 78.00K |
| 2026-07-31 | HKD 0.14 | -5.23% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 12.30K |
| 2026-07-30 | HKD 0.15 | -4.37% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 85.50K |
| 2026-07-29 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-28 | HKD 0.16 | -1.23% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 103.98K |
| 2026-07-27 | HKD 0.16 | -17.35% | HKD 0.18 | HKD 0.19 | HKD 0.16 | 732.00K |
| 2026-07-24 | HKD 0.20 | +2.62% | HKD 0.19 | HKD 0.21 | HKD 0.19 | 300.00K |
| 2026-07-23 | HKD 0.19 | +0.53% | HKD 0.19 | HKD 0.21 | HKD 0.18 | 306.00K |
| 2026-07-22 | HKD 0.19 | -5.00% | HKD 0.20 | HKD 0.22 | HKD 0.18 | 240.00K |
| 2026-07-21 | HKD 0.20 | +4.17% | HKD 0.15 | HKD 0.20 | HKD 0.15 | 598.40K |
| 2026-07-20 | HKD 0.19 | -18.30% | HKD 0.19 | HKD 0.20 | HKD 0.12 | 555.18K |
| 2026-07-17 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-16 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-15 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-14 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-13 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-10 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-09 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-08 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-07 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-06 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-03 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-02 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-30 | HKD 0.23 | +11.90% | HKD 0.21 | HKD 0.27 | HKD 0.20 | 348.00K |
| 2026-06-29 | HKD 0.21 | -0.94% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 477.00K |
| 2026-06-26 | HKD 0.21 | -1.40% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 214.92K |
| 2026-06-25 | HKD 0.22 | -5.29% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 81.00K |
| 2026-06-24 | HKD 0.23 | -5.42% | HKD 0.24 | HKD 0.24 | HKD 0.21 | 255.17K |
| 2026-06-23 | HKD 0.24 | -3.61% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 33.00K |
| 2026-06-22 | HKD 0.25 | -0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 129.03K |
| 2026-06-18 | HKD 0.25 | -9.09% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 447.60K |
| 2026-06-17 | HKD 0.28 | -3.51% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 56.79K |
| 2026-06-16 | HKD 0.28 | +1.79% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 24.00K |
| 2026-06-15 | HKD 0.28 | -3.45% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 15.06K |
| 2026-06-12 | HKD 0.29 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 72.69K |
| 2026-06-11 | HKD 0.29 | -4.92% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 159.00K |
| 2026-06-10 | HKD 0.31 | +7.02% | HKD 0.32 | HKD 0.35 | HKD 0.28 | 426.00K |
| 2026-06-09 | HKD 0.28 | -5.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 618.00K |
| 2026-06-08 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-06-05 | HKD 0.30 | -4.76% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 39.00K |
| 2026-06-04 | HKD 0.31 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.29 | 108.00K |
| 2026-06-03 | HKD 0.31 | +1.61% | HKD 0.35 | HKD 0.35 | HKD 0.31 | 135.00K |
| 2026-06-02 | HKD 0.31 | +6.90% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-01 | HKD 0.29 | +9.43% | HKD 0.29 | HKD 0.32 | HKD 0.28 | 234.00K |
| 2026-05-29 | HKD 0.26 | -10.17% | HKD 0.33 | HKD 0.33 | HKD 0.26 | 285.60K |
| 2026-05-28 | HKD 0.29 | -1.67% | HKD 0.34 | HKD 0.37 | HKD 0.29 | 541.65K |
| 2026-05-27 | HKD 0.30 | -4.76% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 12.00K |