Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

CH INV FIN GP (1226.HK)

0.540

-0.040

(-6.90%)

At close: March 6 at 9:58:22 AM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 13, 2025	0.540	0.540	0.540	0.540	0.540	-
Mar 12, 2025	0.540	0.540	0.540	0.540	0.540	-
Mar 11, 2025	0.540	0.540	0.540	0.540	0.540	-
Mar 10, 2025	0.540	0.540	0.540	0.540	0.540	-
Mar 7, 2025	0.540	0.540	0.540	0.540	0.540	-
Mar 6, 2025	0.540	0.540	0.540	0.540	0.540	-
Mar 5, 2025	0.580	0.580	0.580	0.580	0.580	-
Mar 4, 2025	0.580	0.580	0.580	0.580	0.580	-
Mar 3, 2025	0.580	0.580	0.580	0.580	0.580	-
Feb 28, 2025	0.580	0.580	0.580	0.580	0.580	-
Feb 27, 2025	0.580	0.580	0.580	0.580	0.580	-
Feb 26, 2025	0.600	0.600	0.600	0.600	0.600	-
Feb 25, 2025	0.600	0.600	0.600	0.600	0.600	-
Feb 24, 2025	0.600	0.600	0.600	0.600	0.600	-
Feb 21, 2025	0.600	0.600	0.600	0.600	0.600	-
Feb 20, 2025	0.540	0.540	0.540	0.540	0.540	-
Feb 19, 2025	0.540	0.540	0.540	0.540	0.540	-
Feb 18, 2025	0.680	0.680	0.680	0.680	0.680	-
Feb 17, 2025	0.680	0.680	0.680	0.680	0.680	10,000
Feb 14, 2025	0.700	0.700	0.700	0.700	0.700	-
Feb 13, 2025	0.700	0.700	0.700	0.700	0.700	-
Feb 12, 2025	0.700	0.700	0.700	0.700	0.700	-
Feb 11, 2025	0.700	0.700	0.700	0.700	0.700	-
Feb 10, 2025	0.760	0.760	0.760	0.760	0.760	-
Feb 7, 2025	0.790	0.790	0.790	0.790	0.790	-
Feb 6, 2025	0.800	0.800	0.800	0.800	0.800	-
Feb 5, 2025	0.800	0.800	0.800	0.800	0.800	-
Feb 4, 2025	0.800	0.800	0.800	0.800	0.800	-
Feb 3, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 28, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 27, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 24, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 23, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 22, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 21, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 20, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 17, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 16, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 15, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 14, 2025	0.800	0.800	0.800	0.800	0.800	47,840
Jan 13, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 10, 2025	0.960	0.960	0.960	0.960	0.960	-
Jan 9, 2025	0.990	0.990	0.990	0.990	0.990	-
Jan 8, 2025	1.090	1.090	1.090	1.090	1.090	-
Jan 7, 2025	1.200	1.200	1.200	1.200	1.200	-
Jan 6, 2025	1.310	1.310	1.310	1.310	1.310	-
Jan 3, 2025	1.310	1.310	1.310	1.310	1.310	-
Jan 2, 2025	1.310	1.310	1.310	1.310	1.310	-
Dec 31, 2024	1.330	1.330	1.330	1.330	1.330	-
Dec 30, 2024	1.300	1.350	1.200	1.350	1.350	261,000
Dec 27, 2024	1.260	1.300	1.050	1.300	1.300	111,280
Dec 24, 2024	1.260	1.260	1.260	1.260	1.260	-
Dec 23, 2024	0.940	1.200	0.850	1.200	1.200	246,160
Dec 20, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 19, 2024	0.810	0.930	0.800	0.930	0.930	80,000
Dec 18, 2024	0.850	0.850	0.850	0.850	0.850	70,000
Dec 17, 2024	0.770	0.770	0.770	0.770	0.770	-
Dec 16, 2024	0.750	0.750	0.750	0.750	0.750	10,000
Dec 13, 2024	0.680	0.680	0.680	0.700	0.700	150,000
Dec 12, 2024	0.640	0.700	0.640	0.700	0.700	50,000
Dec 11, 2024	0.630	0.630	0.630	0.630	0.630	48,000
Dec 10, 2024	0.520	0.580	0.520	0.580	0.580	140,000
Dec 9, 2024	0.480	0.480	0.480	0.480	0.480	-
Dec 6, 2024	0.400	0.480	0.400	0.480	0.480	78,000
Dec 5, 2024	0.485	0.485	0.485	0.485	0.485	-
Dec 4, 2024	0.485	0.485	0.485	0.485	0.485	-
Dec 3, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 2, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 29, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 28, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 27, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 26, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 25, 2024	0.500	0.500	0.500	0.500	0.500	70,000
Nov 22, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 21, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 20, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 19, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 18, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 15, 2024	0.540	0.540	0.540	0.540	0.540	-
Nov 14, 2024	0.540	0.540	0.540	0.540	0.540	10,000
Nov 13, 2024	0.540	0.540	0.540	0.540	0.540	-
Nov 12, 2024	0.540	0.540	0.540	0.540	0.540	-
Nov 11, 2024	0.540	0.540	0.540	0.540	0.540	-
Nov 8, 2024	0.540	0.540	0.540	0.540	0.540	-
Nov 7, 2024	0.540	0.540	0.540	0.540	0.540	-
Nov 6, 2024	0.540	0.540	0.540	0.540	0.540	-
Nov 5, 2024	0.540	0.540	0.540	0.540	0.540	-
Nov 4, 2024	0.540	0.540	0.540	0.540	0.540	-
Nov 1, 2024	0.540	0.540	0.540	0.540	0.540	-
Oct 31, 2024	0.540	0.540	0.540	0.540	0.540	-
Oct 30, 2024	0.540	0.540	0.540	0.540	0.540	-
Oct 29, 2024	0.540	0.540	0.540	0.540	0.540	-
Oct 28, 2024	0.540	0.540	0.540	0.540	0.540	-
Oct 25, 2024	0.540	0.540	0.540	0.540	0.540	-
Oct 24, 2024	0.540	0.540	0.540	0.540	0.540	10,000
Oct 23, 2024	0.550	0.550	0.550	0.550	0.550	-
Oct 22, 2024	0.550	0.550	0.550	0.550	0.550	-
Oct 21, 2024	0.560	0.560	0.550	0.550	0.550	120,000
Oct 18, 2024	0.550	0.550	0.550	0.550	0.550	10,000
Oct 17, 2024	0.590	0.590	0.550	0.550	0.550	550,000
Oct 16, 2024	0.590	0.590	0.590	0.590	0.590	-
Oct 15, 2024	0.550	0.550	0.550	0.550	0.550	-
Oct 14, 2024	0.550	0.550	0.550	0.550	0.550	40,000
Oct 10, 2024	0.550	0.550	0.550	0.550	0.550	100,000
Oct 9, 2024	0.600	0.600	0.540	0.550	0.550	159,000
Oct 8, 2024	0.610	0.610	0.550	0.560	0.560	40,000
Oct 7, 2024	0.620	0.630	0.580	0.630	0.630	160,480
Oct 4, 2024	0.630	0.630	0.560	0.560	0.560	148,120
Oct 3, 2024	0.500	0.500	0.500	0.500	0.500	-
Oct 2, 2024	0.430	0.495	0.430	0.490	0.490	80,000
Sep 30, 2024	0.385	0.385	0.385	0.385	0.385	-
Sep 27, 2024	0.385	0.385	0.385	0.385	0.385	-
Sep 26, 2024	0.360	0.360	0.360	0.360	0.360	-
Sep 25, 2024	0.360	0.360	0.360	0.360	0.360	-
Sep 24, 2024	0.360	0.360	0.360	0.360	0.360	-
Sep 23, 2024	0.360	0.360	0.360	0.360	0.360	-
Sep 20, 2024	0.335	0.335	0.335	0.335	0.335	-
Sep 19, 2024	0.370	0.370	0.370	0.370	0.370	-
Sep 17, 2024	0.380	0.380	0.380	0.380	0.380	-
Sep 16, 2024	0.380	0.380	0.380	0.380	0.380	-
Sep 13, 2024	0.380	0.380	0.380	0.380	0.380	-
Sep 12, 2024	0.380	0.380	0.380	0.380	0.380	-
Sep 11, 2024	0.380	0.380	0.380	0.380	0.380	-
Sep 10, 2024	0.310	0.380	0.310	0.380	0.380	20,000
Sep 9, 2024	0.320	0.320	0.320	0.320	0.320	-
Sep 5, 2024	0.315	0.320	0.315	0.320	0.320	40,000
Sep 4, 2024	0.340	0.340	0.260	0.260	0.260	180,155
Sep 3, 2024	0.250	0.250	0.250	0.250	0.250	-
Sep 2, 2024	0.250	0.250	0.250	0.250	0.250	66,080
Aug 30, 2024	0.265	0.265	0.265	0.265	0.265	-
Aug 29, 2024	0.275	0.275	0.275	0.275	0.275	-
Aug 28, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 27, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 26, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 23, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 22, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 21, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 20, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 19, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 16, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 15, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 14, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 13, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 12, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 9, 2024	0.280	0.280	0.280	0.280	0.280	-
Aug 8, 2024	0.220	0.220	0.220	0.220	0.220	-
Aug 7, 2024	0.220	0.220	0.220	0.220	0.220	-
Aug 6, 2024	0.220	0.220	0.220	0.220	0.220	-
Aug 5, 2024	0.220	0.220	0.220	0.220	0.220	20,000
Aug 2, 2024	0.260	0.260	0.260	0.260	0.260	-
Aug 1, 2024	0.260	0.260	0.260	0.260	0.260	-
Jul 31, 2024	0.260	0.260	0.260	0.260	0.260	-
Jul 30, 2024	0.260	0.260	0.260	0.260	0.260	-
Jul 29, 2024	0.260	0.260	0.260	0.260	0.260	-
Jul 26, 2024	0.260	0.260	0.260	0.260	0.260	-
Jul 25, 2024	0.260	0.260	0.260	0.260	0.260	-
Jul 24, 2024	0.260	0.260	0.260	0.260	0.260	-
Jul 23, 2024	0.260	0.260	0.260	0.260	0.260	-
Jul 22, 2024	0.260	0.260	0.260	0.260	0.260	-
Jul 19, 2024	0.260	0.260	0.206	0.260	0.260	104,000
Jul 18, 2024	0.290	0.290	0.290	0.290	0.290	-
Jul 17, 2024	0.290	0.290	0.290	0.290	0.290	-
Jul 16, 2024	0.290	0.290	0.290	0.290	0.290	-
Jul 15, 2024	0.290	0.290	0.290	0.290	0.290	-
Jul 12, 2024	0.285	0.285	0.285	0.285	0.285	-
Jul 11, 2024	0.285	0.285	0.285	0.285	0.285	-
Jul 10, 2024	0.285	0.285	0.285	0.285	0.285	-
Jul 9, 2024	0.285	0.285	0.285	0.285	0.285	-
Jul 8, 2024	0.290	0.290	0.290	0.290	0.290	-
Jul 5, 2024	0.290	0.290	0.290	0.290	0.290	-
Jul 4, 2024	0.290	0.290	0.290	0.290	0.290	-
Jul 3, 2024	0.290	0.290	0.290	0.290	0.290	-
Jul 2, 2024	0.290	0.290	0.290	0.290	0.290	-
Jun 28, 2024	0.290	0.290	0.290	0.290	0.290	-
Jun 27, 2024	0.290	0.290	0.290	0.290	0.290	-
Jun 26, 2024	0.290	0.290	0.290	0.290	0.290	-
Jun 25, 2024	0.290	0.290	0.290	0.290	0.290	-
Jun 24, 2024	0.290	0.290	0.290	0.290	0.290	-
Jun 21, 2024	0.290	0.290	0.290	0.290	0.290	-
Jun 20, 2024	0.290	0.290	0.290	0.290	0.290	-
Jun 19, 2024	0.295	0.295	0.295	0.295	0.295	-
Jun 18, 2024	0.295	0.295	0.295	0.295	0.295	-
Jun 17, 2024	0.295	0.295	0.295	0.295	0.295	-
Jun 14, 2024	0.295	0.295	0.295	0.295	0.295	-
Jun 13, 2024	0.295	0.295	0.295	0.295	0.295	-
Jun 12, 2024	0.295	0.295	0.295	0.295	0.295	-
Jun 11, 2024	0.295	0.295	0.295	0.295	0.295	-
Jun 7, 2024	0.295	0.295	0.295	0.295	0.295	-
Jun 6, 2024	0.295	0.295	0.295	0.295	0.295	40,800
Jun 5, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 4, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 3, 2024	0.300	0.300	0.300	0.300	0.300	-
May 31, 2024	0.300	0.300	0.300	0.300	0.300	-
May 30, 2024	0.310	0.310	0.310	0.310	0.310	-
May 29, 2024	0.310	0.310	0.310	0.310	0.310	-
May 28, 2024	0.310	0.310	0.300	0.310	0.310	5,630,000
May 27, 2024	0.325	0.325	0.300	0.320	0.320	5,940,000
May 24, 2024	0.345	0.345	0.315	0.315	0.315	30,000
May 23, 2024	0.405	0.405	0.350	0.350	0.350	60,000
May 22, 2024	0.395	0.395	0.395	0.395	0.395	-
May 21, 2024	0.390	0.390	0.390	0.365	0.365	20,111
May 20, 2024	0.470	0.470	0.340	0.340	0.340	30,105
May 17, 2024	0.360	0.360	0.360	0.360	0.360	10,000
May 16, 2024	0.300	0.300	0.300	0.320	0.320	10,000
May 14, 2024	0.355	0.355	0.355	0.355	0.355	-
May 13, 2024	0.355	0.355	0.355	0.355	0.355	-
May 10, 2024	0.355	0.355	0.355	0.355	0.355	-
May 9, 2024	0.355	0.355	0.355	0.355	0.355	-
May 8, 2024	0.355	0.355	0.355	0.355	0.355	-
May 7, 2024	0.355	0.355	0.355	0.355	0.355	10,000
May 6, 2024	0.430	0.430	0.430	0.430	0.430	-
May 3, 2024	0.430	0.430	0.430	0.430	0.430	-
May 2, 2024	0.430	0.430	0.430	0.430	0.430	-
Apr 30, 2024	0.430	0.430	0.430	0.430	0.430	-
Apr 29, 2024	0.430	0.430	0.430	0.430	0.430	-
Apr 26, 2024	0.430	0.430	0.430	0.430	0.430	-
Apr 25, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 24, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 23, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 22, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 19, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 18, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 17, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 16, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 15, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 12, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 11, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 10, 2024	0.440	0.440	0.440	0.440	0.440	40,000
Apr 9, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 8, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 5, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 3, 2024	0.440	0.440	0.440	0.440	0.440	-
Apr 2, 2024	0.440	0.440	0.440	0.440	0.440	-
Mar 28, 2024	0.440	0.440	0.440	0.440	0.440	-
Mar 27, 2024	0.440	0.440	0.440	0.440	0.440	-
Mar 26, 2024	0.440	0.440	0.440	0.440	0.440	-
Mar 25, 2024	0.440	0.440	0.440	0.440	0.440	-
Mar 22, 2024	0.440	0.440	0.440	0.440	0.440	-
Mar 21, 2024	0.430	0.440	0.430	0.440	0.440	20,000
Mar 20, 2024	0.550	0.550	0.550	0.550	0.550	-
Mar 19, 2024	0.550	0.550	0.550	0.550	0.550	-
Mar 18, 2024	0.550	0.550	0.550	0.550	0.550	-
Mar 15, 2024	0.550	0.550	0.550	0.550	0.550	-
Mar 14, 2024	0.550	0.550	0.550	0.550	0.550	-
Mar 13, 2024	0.550	0.550	0.550	0.550	0.550	-