China Properties Investment Holdings Limited (HKG:0736)
Hong Kong · Delayed Price · Currency is HKD 0.2110
+0.0120 (6.03%)
Nov 10, 2026, 2:59 PM HKT
HKG:0736 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 6.03% | 615,000 |
| Nov 9, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -2.45% | 324,000 |
| Nov 6, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -3.77% | 1,029,032 |
| Nov 5, 2026 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | 2.42% | 148,740 |
| Nov 4, 2026 | 0.19 | 0.24 | 0.19 | 0.21 | 0.21 | 5.61% | 3,516,000 |
| Nov 3, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | -1.01% | 423,000 |
| Nov 2, 2026 | 0.23 | 0.27 | 0.19 | 0.20 | 0.20 | -12.39% | 3,709,065 |
| Oct 30, 2026 | 0.18 | 0.31 | 0.18 | 0.23 | 0.23 | 26.97% | 2,688,000 |
| Oct 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.71% | 132,000 |
| Oct 28, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | -1.69% | 54,375 |
| Oct 27, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -3.26% | 27,000 |
| Oct 26, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 8.88% | 453,002 |
| Oct 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.17% | 75,000 |
| Oct 22, 2026 | 0.19 | 0.20 | 0.15 | 0.17 | 0.17 | -13.64% | 897,000 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.98% | 33,120 |
| Oct 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.42% | 285,645 |
| Oct 16, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -0.96% | 210,000 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -1.42% | 111,540 |
| Oct 14, 2026 | 0.21 | 0.25 | 0.19 | 0.21 | 0.21 | 0.95% | 1,146,000 |
| Oct 13, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -2.33% | 291,454 |
| Oct 12, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -3.15% | 144,000 |
| Oct 9, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -2.63% | 234,000 |
| Oct 8, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 4.11% | 945,045 |
| Oct 7, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -12.40% | 516,000 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | 0.81% | 3,000 |
| Oct 5, 2026 | 0.21 | 0.29 | 0.20 | 0.25 | 0.25 | 15.35% | 513,166 |
| Oct 2, 2026 | 0.27 | 0.27 | 0.21 | 0.22 | 0.22 | -15.69% | 9,038 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 339,000 |
| Sep 29, 2026 | 0.25 | 0.29 | 0.24 | 0.26 | 0.26 | 9.91% | 153,000 |
| Sep 28, 2026 | 0.20 | 0.25 | 0.20 | 0.23 | 0.23 | -9.02% | 81,000 |
| Sep 25, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | -1.92% | 72,015 |
| Sep 24, 2026 | 0.27 | 0.30 | 0.26 | 0.26 | 0.26 | 4.00% | 15,000 |
| Sep 23, 2026 | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | -10.71% | 730,125 |
| Sep 22, 2026 | 0.31 | 0.34 | 0.26 | 0.28 | 0.28 | 3.70% | 1,418,790 |
| Sep 21, 2026 | 0.18 | 0.36 | 0.18 | 0.27 | 0.27 | 51.69% | 7,290,480 |
| Sep 18, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.78% | 45,255 |
| Sep 17, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 8.19% | 18,000 |
| Sep 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.40% | 48,005 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.70% | 27,070 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 37,170 |
| Sep 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,000 |
| Sep 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.76% | 93,000 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 165,000 |
| Sep 8, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.61% | 210,098 |
| Sep 7, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.10% | 378,000 |
| Sep 4, 2026 | 0.19 | 0.19 | 0.19 | 0.20 | 0.20 | 2.08% | 966,150 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 382,848 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 141,360 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.06% | 150,620 |
| Aug 31, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.00% | 111,540 |