China Properties Investment Holdings Limited (HKG:0736)
Hong Kong · Delayed Price · Currency is HKD 0.2070
-0.0020 (-0.96%)
Oct 16, 2026, 3:32 PM HKT
HKG:0736 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.04% | 174,006 |
| Aug 27, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -14.78% | 1,131,150 |
| Aug 26, 2026 | 0.32 | 0.42 | 0.22 | 0.23 | 0.23 | 15.00% | 4,208,220 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 8.70% | 97,021 |
| Aug 24, 2026 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 29.58% | 305,700 |
| Aug 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 123,000 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 30,000 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.11% | 216,000 |
| Aug 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.01% | 183,000 |
| Aug 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 12,005 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 54,000 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 1.37% | 224,010 |
| Aug 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.69% | 57,015 |
| Aug 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 48,018 |