China Properties Investment Holdings Limited (HKG:0736)
Hong Kong · Delayed Price · Currency is HKD 0.1490
-0.0010 (-0.67%)
At close: Aug 14, 2026
HKG:0736 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 171,001 |
| Aug 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.11% | 12,300 |
| Aug 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.65% | 171,000 |
| Aug 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.52% | 78,000 |
| Jul 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.23% | 12,300 |
| Jul 30, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -4.38% | 85,500 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,640 |
| Jul 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 103,980 |
| Jul 27, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -17.35% | 732,000 |
| Jul 24, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.62% | 300,000 |
| Jul 23, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 0.53% | 306,001 |
| Jul 22, 2026 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | -5.00% | 240,000 |
| Jul 21, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 4.17% | 598,395 |
| Jul 20, 2026 | 0.19 | 0.20 | 0.12 | 0.19 | 0.19 | -18.30% | 555,180 |
| Jun 30, 2026 | 0.21 | 0.27 | 0.21 | 0.24 | 0.24 | 11.90% | 348,000 |
| Jun 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.94% | 477,000 |
| Jun 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.40% | 214,918 |
| Jun 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -5.29% | 81,000 |
| Jun 24, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -5.42% | 255,166 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -3.61% | 33,000 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 129,030 |
| Jun 18, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 447,600 |
| Jun 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 56,792 |
| Jun 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 24,000 |
| Jun 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 15,060 |
| Jun 12, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 72,690 |
| Jun 11, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 159,000 |
| Jun 10, 2026 | 0.32 | 0.35 | 0.28 | 0.31 | 0.31 | 7.02% | 426,000 |
| Jun 9, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 618,000 |
| Jun 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -4.76% | 39,000 |
| Jun 4, 2026 | 0.36 | 0.36 | 0.29 | 0.32 | 0.32 | - | 108,000 |
| Jun 3, 2026 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | 1.61% | 135,000 |
| Jun 2, 2026 | 0.32 | 0.32 | 0.32 | 0.31 | 0.31 | 6.90% | 3,000 |
| Jun 1, 2026 | 0.30 | 0.33 | 0.28 | 0.29 | 0.29 | 9.43% | 234,000 |
| May 29, 2026 | 0.33 | 0.33 | 0.27 | 0.27 | 0.27 | -10.17% | 285,600 |
| May 28, 2026 | 0.35 | 0.37 | 0.29 | 0.30 | 0.30 | -1.67% | 541,650 |
| May 27, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 12,000 |
| May 26, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 3.28% | 244,215 |
| May 22, 2026 | 0.30 | 0.35 | 0.30 | 0.31 | 0.31 | -3.17% | 78,390 |
| May 21, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -11.27% | 30,330 |
| May 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 234,016 |
| May 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 60,000 |
| May 18, 2026 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | - | 150,480 |
| May 15, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 24,090 |