China Qinfa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.250	0.265	0.241	0.250	0.243	840,000
2022-11-21	0.255	0.260	0.250	0.250	0.243	130,000
2022-11-18	0.265	0.270	0.255	0.260	0.253	524,000
2022-11-17	0.275	0.285	0.255	0.280	0.272	1,460,000
2022-11-16	0.285	0.285	0.280	0.280	0.272	136,000
2022-11-15	0.280	0.290	0.270	0.280	0.272	260,000
2022-11-14	0.280	0.290	0.280	0.285	0.277	146,000
2022-11-11	0.295	0.300	0.275	0.280	0.272	418,000
2022-11-10	0.285	0.285	0.285	0.285	0.277	0
2022-11-09	0.265	0.290	0.260	0.285	0.277	166,000
2022-11-08	0.300	0.300	0.270	0.275	0.267	44,000
2022-11-07	0.305	0.305	0.270	0.290	0.282	274,000
2022-11-04	0.255	0.300	0.255	0.300	0.292	366,000
2022-11-03	0.275	0.275	0.275	0.275	0.267	0
2022-11-02	0.265	0.280	0.265	0.275	0.267	48,000
2022-11-01	0.300	0.300	0.260	0.290	0.282	174,000
2022-10-31	0.265	0.275	0.260	0.270	0.263	114,000
2022-10-28	0.280	0.280	0.255	0.255	0.248	522,000
2022-10-27	0.280	0.300	0.270	0.275	0.267	256,000
2022-10-26	0.270	0.270	0.260	0.270	0.263	312,000
2022-10-25	0.260	0.270	0.260	0.270	0.263	86,000
2022-10-24	0.260	0.280	0.255	0.280	0.272	574,000
2022-10-21	0.270	0.310	0.270	0.280	0.272	1,326,779
2022-10-20	0.255	0.280	0.236	0.280	0.272	676,000
2022-10-19	0.249	0.290	0.249	0.255	0.248	1,146,000
2022-10-18	0.235	0.250	0.233	0.241	0.234	504,000
2022-10-17	0.232	0.232	0.229	0.231	0.225	820,000
2022-10-14	0.260	0.265	0.230	0.237	0.231	3,126,000
2022-10-13	0.265	0.280	0.260	0.270	0.263	1,306,000
2022-10-12	0.285	0.290	0.270	0.285	0.277	180,000
2022-10-11	0.285	0.285	0.285	0.285	0.277	0
2022-10-10	0.290	0.290	0.275	0.285	0.277	64,000
2022-10-07	0.290	0.290	0.290	0.290	0.282	6,000
2022-10-06	0.290	0.305	0.275	0.290	0.282	140,000
2022-10-05	0.270	0.300	0.270	0.295	0.287	670,000
2022-10-03	0.270	0.285	0.270	0.270	0.263	224,000
2022-09-30	0.285	0.285	0.275	0.280	0.272	218,000
2022-09-29	0.290	0.305	0.285	0.285	0.277	456,000
2022-09-28	0.300	0.315	0.280	0.290	0.282	614,000
2022-09-27	0.295	0.300	0.260	0.280	0.272	1,358,000
2022-09-26	0.325	0.330	0.315	0.315	0.306	62,000
2022-09-23	0.350	0.350	0.325	0.330	0.321	348,805
2022-09-22	0.335	0.335	0.330	0.335	0.326	382,000
2022-09-21	0.345	0.350	0.335	0.340	0.331	618,000
2022-09-20	0.335	0.350	0.320	0.335	0.326	570,000
2022-09-19	0.350	0.350	0.335	0.335	0.326	432,000
2022-09-16	0.360	0.360	0.360	0.360	0.350	0
2022-09-15	0.365	0.365	0.345	0.360	0.350	306,000
2022-09-14	0.360	0.370	0.340	0.360	0.350	1,222,000
2022-09-13	0.370	0.370	0.360	0.360	0.350	670,000
2022-09-09	0.375	0.385	0.370	0.370	0.360	134,000
2022-09-08	0.375	0.385	0.360	0.370	0.360	158,000
2022-09-07	0.385	0.395	0.380	0.390	0.379	328,000
2022-09-06	0.385	0.395	0.375	0.395	0.384	1,684,000
2022-09-05	0.375	0.405	0.370	0.395	0.384	706,000
2022-09-02	0.380	0.390	0.375	0.375	0.365	82,000
2022-09-01	0.390	0.400	0.375	0.380	0.370	198,000
2022-08-31	0.390	0.400	0.370	0.385	0.374	288,000
2022-08-30	0.385	0.400	0.385	0.395	0.384	302,000
2022-08-29	0.405	0.405	0.390	0.400	0.389	366,000

← NewerPage 17 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.