Prices and Webb-site Total Returns:

China Investment and Finance Group Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01226	2002-09-19			Docs

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	0	243	0.770	0.770	0.900	87,447,264	0.770	0.770	0.900	0.480	4.000	88,891,299	0.9838	-42.11%
2024-12-31	0	246	1.330	1.150	1.330	7,010,892	1.330	1.150	1.330	0.206	1.350	18,148,379	0.3863	24.30%
2023-12-29	0	243	1.070	0.980	1.070	21,410,747	1.070	0.980	1.070	0.300	1.070	47,048,462	0.4551	72.58%
2022-12-30	0	246	0.620	-	0.620	16,907,194	0.620	-	0.620	0.250	1.300	24,703,691	0.6844	-29.55%
2021-12-31	0	247	0.880	0.880	-	30,174,854	0.880	0.880	-	0.190	1.110	54,791,995	0.5507	368.09%
2020-12-31	0	248	0.188	-	0.210	5,816,641	0.188	-	0.210	0.152	0.500	20,303,018	0.2865	-58.22%
2019-12-31	0	246	0.045	0.045	0.050	36,153,911	0.450	0.450	0.500	0.350	0.830	61,903,229	0.5840	-10.00%
2018-12-31	0	246	0.050	0.050	0.054	68,362,274	0.500	0.500	0.540	0.470	0.800	104,845,553	0.6520	-28.57%
2017-12-29	0	246	0.070	0.070	0.071	788,501,582	0.700	0.700	0.710	0.160	3.650	800,018,449	0.9856	-72.55%
2016-12-30	0	245	0.255	0.235	0.250	443,959,292	2.550	2.350	2.500	2.000	4.500	146,414,131	3.0322	-13.56%
2015-12-31	0	247	0.295	0.290	0.295	661,370,107	2.950	2.900	2.950	2.368	17.96	66,348,107	9.9682	-79.06%
2014-12-31	0	247	0.345	0.320	0.350	208,649,848	14.09	13.07	14.29	10.26	24.96	12,374,284	16.862	17.68%
2013-12-31	0	244	0.350	0.335	0.350	54,936,407	11.97	11.46	11.97	9.576	16.59	4,559,658	12.048	-11.39%
2012-12-31	0	247	0.395	0.395	0.410	78,579,746	13.51	13.51	14.02	9.234	24.62	5,933,829	13.243	-38.28%
2011-12-30	0	246	0.640	0.640	0.650	106,054,123	21.89	21.89	22.23	20.52	60.53	2,895,397	36.629	-47.54%
2010-12-31	0	249	1.220	1.190	1.230	360,570,723	41.72	40.70	42.06	14.02	101.9	5,524,115	65.272	103.33%
2009-12-31	16	249	0.600	0.560	0.620	12,804,177	20.52	19.15	21.20	6.908	29.07	813,970	15.731	100.00%
2008-12-31	1	245	0.300	0.300	0.330	8,402,880	10.26	10.26	11.29	3.078	30.78	501,994	16.739	-65.12%
2007-12-31	6	246	0.860	0.800	0.900	134,728,417	29.41	27.36	30.78	3.283	55.06	5,289,792	25.470	593.55%
2006-12-29	0	247	0.310	0.350	-	2,768,471	4.241	4.788	-	2.873	7.524	590,128	4.6913	34.78%
2005-12-30	8	247	0.230	0.220	0.275	2,164,110	3.146	3.009	3.762	3.009	21.89	444,502	4.8686	-72.09%
2004-12-31	3	249	0.155	-	0.168	3,285,388	11.27	-	12.22	7.274	19.64	259,335	12.669	-13.89%
2003-12-31	91	248	0.180	0.180	-	31,665,028	13.09	13.09	-	7.201	83.65	1,161,069	27.272	-83.18%
2002-12-31	2	70	1.070	1.070	1.080	119,238,040	77.83	77.83	78.56	34.72	102.8	1,740,224	68.519

Recommend Webb-site to a friend