Skip to main content
China Properties Investment Holdings Limited (HKG:0736)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.490
+0.030 (6.52%)
At close: Mar 10, 2026

HKG:0736 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.540.540.450.460.46-2.13%366,300
Mar 6, 20260.490.490.460.470.47-7.84%273,008
Mar 5, 20260.510.510.480.510.518.51%231,030
Mar 4, 20260.480.480.460.470.47-51,691
Mar 3, 20260.520.520.500.470.47-3.09%63,302
Mar 2, 20260.510.530.470.490.49-4.90%159,000
Feb 27, 20260.470.510.470.510.514.08%18,000
Feb 26, 20260.540.540.480.490.49-129,000
Feb 25, 20260.530.530.450.490.49-5.77%192,000
Feb 24, 20260.540.530.530.520.521.96%9,000
Feb 23, 20260.530.540.500.510.51-69,000
Feb 20, 20260.540.540.500.510.51-270,025
Feb 16, 20260.550.630.500.510.516.25%249,000
Feb 13, 20260.480.580.480.480.48-642,000
Feb 12, 20260.450.500.440.480.482.13%945,061
Feb 11, 20260.490.500.470.470.473.30%756,000
Feb 10, 20260.500.500.440.460.46-12.50%535,260
Feb 9, 20260.610.610.510.520.52-3.70%564,000
Feb 6, 20260.560.560.530.540.54-5.26%405,000
Feb 5, 20260.640.640.520.570.57-3.39%110,865
Feb 4, 20260.590.590.590.590.59-33,000
Feb 3, 20260.600.610.600.590.59-1.67%159,000
Feb 2, 20260.610.610.610.600.60-3.23%9,000
Jan 30, 20260.640.640.600.620.623.33%249,000
Jan 29, 20260.610.610.570.600.605.26%411,050
Jan 28, 20260.550.580.540.570.573.64%486,001
Jan 27, 20260.590.590.540.550.55-5.17%165,085
Jan 26, 20260.550.580.540.580.58-1.69%483,300
Jan 23, 20260.620.610.530.590.59-132,000
Jan 22, 20260.620.620.580.590.591.72%45,060
Jan 21, 20260.600.600.510.580.58-126,750
Jan 20, 20260.600.600.570.580.581.75%69,000
Jan 19, 20260.560.600.530.570.579.62%640,160
Jan 16, 20260.630.640.440.520.52-17.46%1,374,600
Jan 15, 20260.660.660.620.630.63-1.56%288,000
Jan 14, 20260.630.660.630.640.641.59%285,016
Jan 13, 20260.660.660.610.630.63-3.08%1,141,500
Jan 12, 20260.670.700.630.650.651.56%350,730
Jan 9, 20260.690.690.610.640.64-7.25%1,103,000
Jan 8, 20260.700.710.680.690.691.47%678,495
Jan 7, 20260.690.700.650.680.68-2.86%1,545,000
Jan 6, 20260.750.740.690.700.70-778,500
Jan 5, 20260.750.750.690.700.701.45%288,000
Jan 2, 20260.760.760.690.690.691.47%75,002
Dec 31, 20250.760.760.680.680.68-2.86%688,500
Dec 30, 20250.730.730.680.700.701.45%597,000
Dec 29, 20250.740.740.680.690.69-8.00%2,670,030
Dec 24, 20250.750.760.700.750.754.17%1,656,140
Dec 23, 20250.730.770.720.720.72-1,167,300
Dec 22, 20250.770.820.720.720.72-8.86%7,519,125
Dec 19, 20250.790.790.740.790.792.60%1,000,041
Dec 18, 20250.800.810.740.770.77-4.94%1,458,000
Dec 17, 20250.750.820.730.810.8114.08%7,127,850
Dec 16, 20250.770.770.710.710.71-2.74%1,584,000
Dec 15, 20250.660.740.660.730.7310.61%732,375
Dec 12, 20250.680.710.660.660.66-2.94%477,105
Dec 11, 20250.770.770.650.680.68-5.56%1,115,520
Dec 10, 20250.720.730.670.720.72-2.70%375,465
Dec 9, 20250.780.780.730.740.74-5.13%99,000
Dec 8, 20250.790.790.740.780.786.85%174,330
Dec 5, 20250.820.820.720.730.73-6.41%556,605
Dec 4, 20250.770.780.760.780.78-87,000
Dec 3, 20250.830.830.740.780.78-2.50%177,630
Dec 2, 20250.840.840.770.800.80-1.23%416,608
Dec 1, 20250.780.850.770.810.8110.96%1,945,350
Nov 28, 20250.740.760.730.730.73-1.35%90,210
Nov 27, 20250.710.740.710.740.74-1.33%12,525
Nov 26, 20250.770.770.750.750.752.74%136,040
Nov 25, 20250.780.780.730.730.73-5.19%264,000
Nov 24, 20250.810.810.730.770.771.32%480,040
Nov 21, 20250.800.800.680.760.76-3.80%171,000
Nov 20, 20250.820.810.770.790.79-372,150
Nov 19, 20250.810.820.760.790.793.95%147,210
Nov 18, 20250.820.820.760.760.76-6.17%576,750
Nov 17, 20250.880.880.750.810.81-942,003
Nov 14, 20250.790.860.770.810.815.19%1,057,665
Nov 13, 20250.790.790.740.770.775.48%290,715
Nov 12, 20250.710.870.680.730.735.80%1,035,105
Nov 11, 20250.690.700.680.690.69-570,004
Nov 10, 20250.680.700.680.690.69-2.82%1,005,255
Nov 7, 20250.670.720.670.710.71-2.74%219,255
Nov 6, 20250.680.750.660.730.731.39%115,590
Nov 5, 20250.730.730.710.720.72-1.37%165,409
Nov 4, 20250.840.840.720.730.73-6.41%372,420
Nov 3, 20250.730.790.710.780.784.00%1,407,450
Oct 31, 20250.680.800.630.750.7510.29%1,776,001
Oct 30, 20250.740.780.680.680.68-8.11%954,270
Oct 28, 20250.770.770.720.740.74-3.90%379,200
Oct 27, 20250.800.800.740.770.77-6.10%333,900
Oct 24, 20250.840.840.780.820.821.23%390,000
Oct 23, 20250.820.820.790.810.81-249,000
Oct 22, 20250.820.840.810.810.81-550,446
Oct 21, 20250.830.860.810.810.81-2.41%540,150
Oct 20, 20250.840.850.820.830.83-201,000
Oct 17, 20250.870.870.820.830.83-2.35%223,192
Oct 16, 20250.870.890.840.850.851.19%1,183,800
Oct 15, 20250.940.940.840.840.84-4.55%3,285,694
Oct 14, 20250.890.930.850.880.882.33%2,439,061
Oct 13, 20250.800.870.760.860.864.88%1,977,085
Oct 10, 20250.830.850.790.820.822.50%1,984,500