China Investment and Finance Group Limited (HKG:1226)
Hong Kong · Delayed Price · Currency is HKD 0.7950
0.00 (0.00%)
Aug 27, 2026, 4:08 PM HKT
HKG:1226 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 1, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 31, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 28, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 800 |
| Aug 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 24, 2026 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | -9.66% | 20,000 |
| Aug 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 7.98% | 10,000 |
| Aug 20, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 320 |
| Aug 19, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Aug 18, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Aug 17, 2026 | 0.73 | 0.90 | 0.73 | 0.82 | 0.82 | -4.68% | 80,000 |
| Aug 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.84% | 10,000 |
| Aug 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 11, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 10,000 |
| Aug 7, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 31, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 30, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 30,000 |
| Jul 29, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 28, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 22, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 360 |
| Jul 15, 2026 | 0.81 | 0.81 | 0.81 | 0.88 | 0.88 | - | 10,000 |
| Jul 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 8, 2026 | 0.85 | 0.85 | 0.85 | 0.88 | 0.88 | - | 10,000 |
| Jul 7, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 10,000 |
| Jul 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 12,640 |
| Jun 29, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,000 |