China Financial International Investments Limited (HKG:0721)
Hong Kong · Delayed Price · Currency is HKD 0.0670
-0.0010 (-1.47%)
At close: Mar 27, 2026
HKG:0721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.47% | 880,000 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 540,000 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.45% | 2,430,000 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,450,000 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 2,650,000 |
| Mar 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.81% | 9,610,000 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.86% | 12,470,000 |
| Mar 18, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.74% | 8,920,000 |
| Mar 17, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 5.80% | 23,340,000 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.76% | 26,190,000 |
| Mar 13, 2026 | 0.08 | 0.10 | 0.07 | 0.07 | 0.07 | -6.33% | 148,380,000 |
| Mar 12, 2026 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 38.60% | 144,280,000 |
| Mar 11, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 3,460,000 |
| Mar 10, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.64% | 4,920,000 |
| Mar 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 4,210,000 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 1,490,000 |
| Mar 5, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 1.89% | 3,710,000 |
| Mar 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 860,000 |
| Mar 3, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 2,820,000 |
| Mar 2, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.75% | 10,230,000 |
| Feb 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.00% | 9,570,000 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 44,250,000 |
| Feb 25, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 19.57% | 24,130,000 |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.12% | 1,100,000 |
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | 2,730,000 |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 660,000 |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 210,000 |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 700,000 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 9,340,000 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17,970,000 |
| Feb 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 310,000 |
| Feb 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 140,000 |
| Feb 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 1,980,000 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,370,000 |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 400,000 |
| Feb 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 1,390,000 |
| Feb 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,920,000 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 1,320,000 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,840,000 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.92% | 11,950,000 |
| Jan 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,410,000 |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 980,000 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,660,000 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 2,130,000 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 1,410,000 |
| Jan 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,430,000 |
| Jan 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 750,000 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 1,440,000 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,110,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 10,920,000 |