China Investment Financial Technology Group Limited (HKG:8029)
Hong Kong · Delayed Price · Currency is HKD 0.8900
+0.0400 (4.71%)
At close: May 11, 2026
HKG:8029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.84 | 0.94 | 0.79 | 0.89 | 0.89 | 4.71% | 115,000 |
| May 8, 2026 | 0.92 | 0.93 | 0.85 | 0.85 | 0.85 | -7.61% | 170,000 |
| May 7, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 120,000 |
| May 6, 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | -1.10% | 125,000 |
| May 5, 2026 | 0.92 | 0.92 | 0.86 | 0.91 | 0.91 | -3.19% | 95,000 |
| May 4, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 3.30% | 60,000 |
| Apr 30, 2026 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | -1.09% | 125,000 |
| Apr 29, 2026 | 0.92 | 1.00 | 0.92 | 0.92 | 0.92 | 1.10% | 4,585,000 |
| Apr 28, 2026 | 0.97 | 0.97 | 0.87 | 0.91 | 0.91 | -13.33% | 415,202 |
| Apr 27, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 8.25% | 8,895,000 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.92 | 0.97 | 0.97 | -3.00% | 120,000 |
| Apr 23, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 110,000 |
| Apr 22, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 125,000 |
| Apr 21, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 150,000 |
| Apr 20, 2026 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | - | 123,000 |
| Apr 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.94% | 105,000 |
| Apr 16, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 105,000 |
| Apr 15, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 1.98% | 105,000 |
| Apr 14, 2026 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 120,000 |
| Apr 13, 2026 | 0.97 | 1.09 | 0.97 | 1.02 | 1.02 | 2.00% | 110,500 |
| Apr 10, 2026 | 0.97 | 1.07 | 0.91 | 1.00 | 1.00 | -0.99% | 984,750 |
| Apr 9, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | - | 145,000 |
| Apr 8, 2026 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 3.06% | 105,000 |
| Apr 2, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | -2.97% | 95,000 |
| Apr 1, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 90,000 |
| Mar 31, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 90,000 |
| Mar 30, 2026 | 1.04 | 1.06 | 1.04 | 1.03 | 1.03 | 0.98% | 140,000 |
| Mar 27, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 2.00% | 150,000 |
| Mar 26, 2026 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 324,000 |
| Mar 25, 2026 | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -2.78% | 130,000 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.09 | 1.08 | 1.08 | -0.92% | 145,000 |
| Mar 23, 2026 | 1.17 | 1.17 | 0.99 | 1.09 | 1.09 | -3.54% | 140,000 |
| Mar 20, 2026 | 1.19 | 1.19 | 1.14 | 1.13 | 1.13 | -2.59% | 170,000 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 200,000 |
| Mar 18, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 245,000 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.13 | 1.14 | 1.14 | -3.39% | 299,500 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.18 | 1.18 | 1.18 | -4.07% | 245,000 |
| Mar 13, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 6.96% | 200,000 |
| Mar 12, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 245,000 |
| Mar 11, 2026 | 1.30 | 1.34 | 1.12 | 1.12 | 1.12 | -9.68% | 325,000 |
| Mar 10, 2026 | 1.29 | 1.39 | 1.10 | 1.24 | 1.24 | -4.62% | 805,000 |
| Mar 9, 2026 | 0.90 | 1.37 | 0.79 | 1.30 | 1.30 | 64.56% | 635,000 |
| Mar 6, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 25,000 |
| Mar 5, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | 30,000 |
| Mar 4, 2026 | 0.87 | 0.87 | 0.75 | 0.77 | 0.77 | -14.44% | 85,000 |
| Mar 3, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 2.27% | 40,000 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.85 | 0.88 | 0.88 | -8.33% | 90,000 |
| Feb 27, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -4.95% | 70,150 |
| Feb 26, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 130,000 |
| Feb 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 26,500 |