China Financial International Investments Limited (HKG:0721)
Hong Kong · Delayed Price · Currency is HKD 0.1220
-0.0350 (-22.29%)
At close: Aug 3, 2026
HKG:0721 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -17.20% | 1,430,000 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 20,000 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.29% | 28,000 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.40% | - |
| Jul 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.45% | 30,000 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 100,000 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.14% | 80,000 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.92% | 260,000 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 222,000 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.76% | 124,000 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,000 |
| Jul 16, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 164,000 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 40,000 |
| Jul 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | - |
| Jul 13, 2026 | 0.18 | 0.18 | 0.18 | 0.17 | 0.17 | 6.88% | 10,000 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Jul 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.63% | 200,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.33% | 100,000 |
| Jul 7, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 8.33% | 70,000 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Jul 3, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | 1.30% | 74,000 |
| Jul 2, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 0.65% | 80,000 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -10.00% | 80,000 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 180,000 |
| Jun 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 11.84% | 24,000 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60,000 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.59% | 440,000 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 34,000 |
| Jun 22, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 5.88% | 78,000 |
| Jun 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 150,000 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 492,000 |
| Jun 16, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 680,000 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.60% | - |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.08% | - |
| Jun 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.00% | - |
| Jun 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.26% | - |
| Jun 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.35% | - |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.00% | - |
| Jun 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | - |
| Jun 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | - |
| Jun 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 136,000 |
| May 29, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 62,000 |
| May 28, 2026 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | - | 580,000 |
| May 27, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -4.92% | 426,000 |
| May 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 698,000 |
| May 22, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 1,248,000 |
| May 21, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 318,000 |