China Financial International Investments Limited (HKG:0721)
Hong Kong · Delayed Price · Currency is HKD 0.1030
+0.0030 (3.00%)
At close: Aug 24, 2026
HKG:0721 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.00% | 10,000 |
| Aug 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 40,000 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | - | 290,000 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.04% | 210,000 |
| Aug 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 200,000 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.91% | 716,000 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 274,000 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 280,000 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 210,000 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.85% | 322,000 |
| Aug 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 324,000 |
| Aug 4, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.10% | 930,000 |
| Aug 3, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -22.29% | 2,220,000 |
| 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% | - |