Skip to main content
China Properties Investment Holdings Limited (HKG:0736)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.455
-0.010 (-2.15%)
At close: Apr 28, 2026

HKG:0736 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.470.490.430.460.46-2.15%171,000
Apr 27, 20260.480.480.470.470.474.49%69,000
Apr 24, 20260.460.500.440.450.45-3.26%276,000
Apr 23, 20260.450.460.440.460.46-56,040
Apr 22, 20260.460.480.460.460.461.10%120,030
Apr 21, 20260.440.460.440.460.46-5.21%92,565
Apr 20, 20260.480.480.480.480.48-1.03%-
Apr 17, 20260.490.490.490.490.49-300
Apr 16, 20260.510.510.460.490.49-1.02%82,875
Apr 15, 20260.540.540.460.490.49-1.01%1,159,350
Apr 14, 20260.490.630.480.500.501.02%153,960
Apr 13, 20260.500.500.460.490.49-2.00%94,425
Apr 10, 20260.560.560.500.500.50-5.66%101,325
Apr 9, 20260.520.560.510.530.53-117,000
Apr 8, 20260.600.670.500.530.536.00%261,600
Apr 2, 20260.550.550.500.500.50-3.85%13,500
Apr 1, 20260.540.540.540.520.524.00%9,000
Mar 31, 20260.550.550.500.500.501.01%24,495
Mar 30, 20260.470.520.470.500.506.45%204,990
Mar 27, 20260.460.470.460.470.471.09%213,000
Mar 26, 20260.490.490.460.460.46-6.12%86,550
Mar 25, 20260.500.500.490.490.491.03%36,000
Mar 24, 20260.490.490.490.490.491.04%12,005
Mar 23, 20260.500.500.460.480.48-7.69%114,000
Mar 20, 20260.500.520.500.520.52-5.45%87,000
Mar 19, 20260.530.620.500.550.55-3.51%305,145
Mar 18, 20260.620.630.560.570.57-1.72%75,420
Mar 17, 20260.620.620.550.580.58-1.69%208,245
Mar 16, 20260.690.670.530.590.59-4.84%372,075
Mar 13, 20260.610.630.590.620.6210.71%916,075
Mar 12, 20260.580.580.540.560.567.69%690,225
Mar 11, 20260.510.590.490.520.526.12%765,000
Mar 10, 20260.510.510.460.490.496.52%168,000
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