Skip to main content
China Art Financial Holdings Limited (HKG:1572)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0830
-0.0040 (-4.60%)
Apr 29, 2026, 3:58 PM HKT

HKG:1572 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.090.080.090.094.82%4,944,000
Apr 27, 20260.080.080.080.080.081.22%412,000
Apr 24, 20260.080.080.080.080.08-1.20%156,000
Apr 23, 20260.080.080.080.080.08-244,000
Apr 22, 20260.080.080.080.080.083.75%584,000
Apr 21, 20260.080.080.080.080.08-3.61%1,132,000
Apr 20, 20260.080.080.080.080.08-12,000
Apr 17, 20260.080.080.080.080.08-352,000
Apr 16, 20260.080.080.080.080.08-2.35%2,556,000
Apr 15, 20260.080.090.080.090.094.94%1,012,000
Apr 14, 20260.090.090.080.080.08-8.99%3,264,000
Apr 13, 20260.090.090.090.090.09-1.11%16,000
Apr 10, 20260.090.090.090.090.09--
Apr 9, 20260.090.090.090.090.09-2.17%868,000
Apr 8, 20260.090.090.090.090.091.10%716,000
Apr 2, 20260.090.090.090.090.09-28,000
Apr 1, 20260.090.090.090.090.093.41%336,000
Mar 31, 20260.080.090.080.090.09-176,000
Mar 30, 20260.090.090.090.090.09-1.12%1,268,000
Mar 27, 20260.090.090.090.090.09-4.30%892,000
Mar 26, 20260.090.090.090.090.091.09%68,000
Mar 25, 20260.090.090.090.090.091.10%48,000
Mar 24, 20260.090.090.080.090.09-2.15%360,000
Mar 23, 20260.090.090.090.090.09-1.06%1,044,000
Mar 20, 20260.100.100.090.090.09-3.09%644,000
Mar 19, 20260.100.100.090.100.10-900,000
Mar 18, 20260.090.100.090.100.10-1,660,000
Mar 17, 20260.100.100.100.100.10-884,000
Mar 16, 20260.090.100.090.100.10-2.02%332,000
Mar 13, 20260.100.100.100.100.10-1.00%468,000
Mar 12, 20260.100.100.100.100.10-552,000
Mar 11, 20260.100.100.100.100.101.01%1,404,000
Mar 10, 20260.100.100.100.100.101.02%600,000
Mar 9, 20260.100.100.090.100.10-404,000
Mar 6, 20260.100.100.100.100.102.08%12,000
Mar 5, 20260.100.100.090.100.10-1,076,000
Mar 4, 20260.090.100.090.100.10-1.03%656,000
Mar 3, 20260.100.100.090.100.10-2.02%160,000
Mar 2, 20260.100.100.100.100.10-820,000
Feb 27, 20260.100.100.090.100.10-1.00%492,000
Feb 26, 20260.100.100.100.100.10-32,000
Feb 25, 20260.100.100.100.100.101.01%16,000
Feb 24, 20260.100.100.100.100.10-200,000
Feb 23, 20260.100.100.100.100.101.02%1,064,000
Feb 20, 20260.100.100.100.100.10-1.01%-
Feb 16, 20260.100.100.100.100.102.06%16,000
Feb 13, 20260.100.100.100.100.10-1.02%28,000
Feb 12, 20260.100.100.100.100.103.16%736,000
Feb 11, 20260.090.100.090.100.10-5.00%1,584,000
Feb 10, 20260.100.100.100.100.101.01%684,000
Feb 9, 20260.100.100.100.100.10-416,000
Feb 6, 20260.100.100.090.100.103.13%804,000
Feb 5, 20260.090.100.090.100.10-1.03%104,000
Feb 4, 20260.090.100.090.100.105.43%2,588,000
Feb 3, 20260.090.100.090.090.09-488,000
Feb 2, 20260.090.090.090.090.092.22%392,000
Jan 30, 20260.090.100.090.090.09-2.17%1,632,000
Jan 29, 20260.090.090.090.090.092.22%884,000
Jan 28, 20260.100.100.080.090.09-9.09%16,404,000
Jan 27, 20260.100.100.100.100.10-1.98%944,000
Jan 26, 20260.100.100.100.100.101.00%816,000
Jan 23, 20260.100.100.100.100.10-0.99%2,744,000
Jan 22, 20260.100.100.100.100.102.02%1,860,000
Jan 21, 20260.100.100.100.100.101.02%884,000
Jan 20, 20260.100.100.100.100.102.08%260,000
Jan 19, 20260.100.100.100.100.10-4.00%384,000
Jan 16, 20260.100.100.100.100.101.01%1,784,000
Jan 15, 20260.100.100.100.100.102.06%544,000
Jan 14, 20260.100.100.090.100.10-540,000
Jan 13, 20260.090.100.090.100.102.11%240,000
Jan 12, 20260.100.100.090.100.10-4.04%1,616,000
Jan 9, 20260.100.100.100.100.10-1.98%872,000
Jan 8, 20260.100.100.100.100.104.12%232,000
Jan 7, 20260.100.100.100.100.10-2.02%380,000
Jan 6, 20260.100.100.100.100.102.06%224,000
Jan 5, 20260.100.100.100.100.10-3.00%32,000
Jan 2, 20260.100.100.100.100.101.01%36,000
Dec 31, 20250.100.100.100.100.101.02%72,000
Dec 30, 20250.100.100.100.100.10-56,000
Dec 29, 20250.100.100.100.100.10-328,000
Dec 24, 20250.100.100.100.100.10-508,000
Dec 23, 20250.100.100.100.100.10-5.77%316,000
Dec 22, 20250.100.100.100.100.10-1.89%1,616,000
Dec 19, 20250.100.110.100.110.114.95%2,100,000
Dec 18, 20250.100.100.100.100.102.02%900,000
Dec 17, 20250.100.100.100.100.10-808,000
Dec 16, 20250.100.100.100.100.101.02%2,548,000
Dec 15, 20250.090.100.090.100.10-684,000
Dec 12, 20250.100.100.090.100.10-1.01%1,544,000
Dec 11, 20250.100.100.100.100.10--
Dec 10, 20250.100.100.100.100.10-224,000
Dec 9, 20250.100.100.100.100.103.13%1,532,000
Dec 8, 20250.100.100.100.100.10-4.00%36,000
Dec 5, 20250.100.100.100.100.103.09%288,000
Dec 4, 20250.100.100.090.100.101.04%288,000
Dec 3, 20250.100.100.090.100.102.13%2,728,000
Dec 2, 20250.100.100.090.090.09-6.00%888,000
Dec 1, 20250.100.100.100.100.10-0.99%1,856,000
Nov 28, 20250.100.100.100.100.10-2.88%940,000
Nov 27, 20250.100.100.100.100.105.05%444,000