China Investment and Finance Group Limited 1226.HK
HKSE
HKD 0.84000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 0 |
| 2026-09-29 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 0 |
| 2026-09-28 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 0 |
| 2026-09-25 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 0 |
| 2026-09-24 | HKD 0.84 | +3.07% | HKD 0.87 | HKD 0.87 | HKD 0.82 | 20.00K |
| 2026-09-23 | HKD 0.81 | -2.98% | HKD 0.77 | HKD 0.81 | HKD 0.77 | 20.00K |
| 2026-09-22 | HKD 0.84 | -5.08% | HKD 0.87 | HKD 0.87 | HKD 0.84 | 69.44K |
| 2026-09-21 | HKD 0.88 | +11.32% | HKD 0.80 | HKD 0.91 | HKD 0.80 | 950.00K |
| 2026-09-18 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-17 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-16 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-15 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-14 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-11 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-10 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-09 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-08 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-07 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-04 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-03 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-02 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-01 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-31 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-28 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-27 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-26 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-25 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-24 | HKD 0.80 | -9.66% | HKD 0.75 | HKD 0.80 | HKD 0.75 | 20.00K |
| 2026-08-21 | HKD 0.88 | +7.98% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 10.00K |
| 2026-08-20 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-08-19 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-08-18 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-08-17 | HKD 0.81 | -4.68% | HKD 0.73 | HKD 0.89 | HKD 0.73 | 80.00K |
| 2026-08-14 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 0 |
| 2026-08-13 | HKD 0.86 | -2.84% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 10.00K |
| 2026-08-12 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-11 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-10 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 10.00K |
| 2026-08-07 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-06 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-05 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-04 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-08-03 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-31 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-30 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 30.00K |
| 2026-07-29 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-28 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-27 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-24 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-23 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-22 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-21 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-20 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-17 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-16 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-15 | HKD 0.88 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 10.00K |
| 2026-07-14 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-13 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-10 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-09 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-08 | HKD 0.88 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-07-07 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-06 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-03 | HKD 0.88 | -2.22% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 10.00K |
| 2026-07-02 | HKD 0.90 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 0 |
| 2026-06-30 | HKD 0.90 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 12.64K |
| 2026-06-29 | HKD 0.90 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 0 |
| 2026-06-26 | HKD 0.90 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 0 |
| 2026-06-25 | HKD 0.90 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 10.00K |
| 2026-06-24 | HKD 0.90 | -10.00% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 0 |
| 2026-06-23 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-06-22 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-06-18 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-06-17 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-06-16 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-06-15 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 10.00K |
| 2026-06-12 | HKD 1.00 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.00 | 20.00K |
| 2026-06-11 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-06-10 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-06-09 | HKD 1.00 | +7.53% | HKD 0.96 | HKD 1.16 | HKD 0.96 | 240.00K |
| 2026-06-08 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-06-05 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-06-04 | HKD 0.93 | +5.68% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-06-03 | HKD 0.88 | +1.15% | HKD 0.91 | HKD 0.92 | HKD 0.88 | 70.00K |
| 2026-06-02 | HKD 0.87 | -3.33% | HKD 0.88 | HKD 0.88 | HKD 0.87 | 45.44K |
| 2026-06-01 | HKD 0.90 | -1.10% | HKD 0.90 | HKD 0.90 | HKD 0.86 | 40.00K |
| 2026-05-29 | HKD 0.91 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 0 |
| 2026-05-28 | HKD 0.91 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 0 |
| 2026-05-27 | HKD 0.91 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 0 |
| 2026-05-26 | HKD 0.91 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 0 |