China Qinfa Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.760	0.780	0.760	0.770	0.749	326,000
2024-08-09	0.790	0.800	0.760	0.770	0.749	636,000
2024-08-08	0.780	0.780	0.760	0.770	0.749	324,000
2024-08-07	0.750	0.780	0.750	0.780	0.759	384,000
2024-08-06	0.770	0.770	0.750	0.760	0.739	474,000
2024-08-05	0.760	0.770	0.730	0.750	0.729	8,179,000
2024-08-02	0.800	0.800	0.780	0.780	0.759	1,040,000
2024-08-01	0.800	0.800	0.790	0.800	0.778	548,000
2024-07-31	0.800	0.810	0.790	0.810	0.788	3,292,000
2024-07-30	0.830	0.830	0.790	0.810	0.788	2,466,000
2024-07-29	0.800	0.830	0.800	0.820	0.798	4,542,000
2024-07-26	0.800	0.830	0.780	0.800	0.778	3,586,000
2024-07-25	0.780	0.790	0.750	0.780	0.759	1,476,000
2024-07-24	0.780	0.790	0.780	0.780	0.759	1,144,000
2024-07-23	0.770	0.780	0.770	0.770	0.749	982,000
2024-07-22	0.770	0.800	0.760	0.790	0.768	2,494,000
2024-07-19	0.740	0.760	0.740	0.750	0.729	3,368,779
2024-07-18	0.750	0.760	0.740	0.750	0.729	1,524,000
2024-07-17	0.750	0.750	0.730	0.750	0.729	2,244,000
2024-07-16	0.760	0.780	0.760	0.760	0.739	602,000
2024-07-15	0.750	0.770	0.750	0.760	0.739	2,230,000
2024-07-12	0.740	0.760	0.740	0.760	0.739	2,756,000
2024-07-11	0.750	0.770	0.730	0.750	0.729	2,088,000
2024-07-10	0.780	0.780	0.740	0.750	0.729	2,226,000
2024-07-09	0.730	0.780	0.730	0.770	0.749	2,648,000
2024-07-08	0.750	0.750	0.720	0.730	0.710	5,168,000
2024-07-05	0.760	0.780	0.750	0.760	0.739	3,704,000
2024-07-04	0.830	0.840	0.780	0.790	0.768	5,902,000
2024-07-03	0.870	0.870	0.830	0.840	0.817	3,624,000
2024-07-02	0.860	0.870	0.850	0.870	0.846	7,734,000
2024-06-28	0.830	0.860	0.830	0.840	0.817	2,188,000
2024-06-27	0.830	0.860	0.820	0.830	0.807	10,560,000
2024-06-26	0.890	0.910	0.710	0.800	0.778	53,224,000
2024-06-25	0.770	0.780	0.770	0.780	0.759	932,000
2024-06-24	0.820	0.820	0.770	0.770	0.749	2,570,000
2024-06-21	0.810	0.820	0.800	0.810	0.788	2,764,000
2024-06-20	0.780	0.790	0.780	0.790	0.768	2,242,000
2024-06-19	0.800	0.810	0.780	0.790	0.768	1,078,000
2024-06-18	0.780	0.800	0.780	0.800	0.778	1,198,000
2024-06-17	0.790	0.830	0.760	0.780	0.759	2,744,000
2024-06-14	0.800	0.800	0.790	0.800	0.778	1,616,000
2024-06-13	0.810	0.830	0.790	0.810	0.788	2,282,000
2024-06-12	0.780	0.810	0.780	0.810	0.788	1,384,000
2024-06-11	0.750	0.780	0.750	0.780	0.759	1,028,389
2024-06-07	0.770	0.790	0.760	0.770	0.749	3,324,000
2024-06-06	0.790	0.820	0.750	0.760	0.739	3,868,000
2024-06-05	0.780	0.790	0.740	0.790	0.768	2,714,000
2024-06-04	0.690	0.800	0.680	0.770	0.749	15,655,114
2024-06-03	0.660	0.720	0.660	0.690	0.671	10,698,000
2024-05-31	0.570	0.690	0.570	0.660	0.642	17,310,000
2024-05-30	0.580	0.580	0.560	0.570	0.554	1,678,000
2024-05-29	0.580	0.590	0.570	0.590	0.574	4,726,000
2024-05-28	0.590	0.600	0.580	0.590	0.574	1,680,000
2024-05-27	0.590	0.610	0.590	0.610	0.593	1,882,000
2024-05-24	0.600	0.610	0.590	0.610	0.593	2,426,000
2024-05-23	0.640	0.640	0.610	0.610	0.593	3,128,000
2024-05-22	0.640	0.650	0.630	0.640	0.622	1,472,000
2024-05-21	0.600	0.630	0.600	0.630	0.613	1,842,000
2024-05-20	0.590	0.610	0.590	0.610	0.593	3,502,000
2024-05-17	0.560	0.580	0.540	0.580	0.564	6,972,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-24	0.0200 HKD
2025-01-06	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.