China Qinfa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.390	0.405	0.380	0.405	0.394	1,770,000
2022-08-25	0.380	0.405	0.380	0.405	0.394	576,000
2022-08-24	0.385	0.405	0.380	0.390	0.379	1,430,000
2022-08-23	0.410	0.415	0.385	0.395	0.384	710,000
2022-08-22	0.395	0.420	0.380	0.380	0.370	2,066,000
2022-08-19	0.420	0.425	0.400	0.400	0.389	620,000
2022-08-18	0.415	0.425	0.410	0.420	0.409	332,000
2022-08-17	0.390	0.415	0.375	0.405	0.394	1,496,000
2022-08-16	0.410	0.410	0.395	0.405	0.394	850,000
2022-08-15	0.425	0.425	0.385	0.405	0.394	1,996,000
2022-08-12	0.425	0.440	0.415	0.425	0.413	668,000
2022-08-11	0.435	0.435	0.420	0.430	0.418	362,000
2022-08-10	0.410	0.450	0.400	0.420	0.409	1,684,000
2022-08-09	0.385	0.415	0.385	0.410	0.399	428,467
2022-08-08	0.385	0.395	0.385	0.385	0.374	682,000
2022-08-05	0.405	0.410	0.395	0.395	0.384	268,000
2022-08-04	0.415	0.415	0.415	0.415	0.404	0
2022-08-03	0.405	0.420	0.405	0.415	0.404	116,000
2022-08-02	0.405	0.410	0.360	0.410	0.399	5,160,000
2022-08-01	0.435	0.440	0.415	0.430	0.418	1,184,000
2022-07-29	0.455	0.455	0.445	0.445	0.433	475,896
2022-07-28	0.450	0.470	0.450	0.465	0.452	424,000
2022-07-27	0.455	0.465	0.450	0.450	0.438	1,428,000
2022-07-26	0.455	0.470	0.455	0.465	0.452	378,000
2022-07-25	0.470	0.470	0.445	0.455	0.443	1,136,000
2022-07-22	0.470	0.475	0.470	0.470	0.457	404,000
2022-07-21	0.475	0.485	0.470	0.475	0.462	422,000
2022-07-20	0.490	0.500	0.475	0.485	0.472	498,000
2022-07-19	0.490	0.495	0.485	0.490	0.477	596,000
2022-07-18	0.480	0.500	0.480	0.485	0.472	752,000
2022-07-15	0.465	0.520	0.465	0.485	0.472	4,090,000
2022-07-14	0.450	0.485	0.450	0.475	0.462	1,938,000
2022-07-13	0.460	0.460	0.455	0.455	0.443	110,000
2022-07-12	0.460	0.470	0.445	0.460	0.447	1,698,000
2022-07-11	0.465	0.480	0.465	0.465	0.452	772,000
2022-07-08	0.475	0.475	0.465	0.465	0.452	392,000
2022-07-07	0.465	0.475	0.465	0.470	0.457	1,562,000
2022-07-06	0.475	0.480	0.465	0.480	0.467	1,856,175
2022-07-05	0.475	0.485	0.470	0.485	0.472	1,538,000
2022-07-04	0.490	0.490	0.470	0.475	0.462	1,632,000
2022-06-30	0.485	0.510	0.485	0.495	0.481	1,642,000
2022-06-29	0.500	0.510	0.485	0.495	0.481	3,284,000
2022-06-28	0.485	0.510	0.480	0.495	0.481	5,152,000
2022-06-27	0.490	0.490	0.470	0.480	0.467	1,148,763
2022-06-24	0.480	0.485	0.475	0.480	0.467	1,432,000
2022-06-23	0.475	0.495	0.475	0.490	0.477	1,778,000
2022-06-22	0.510	0.540	0.470	0.470	0.457	12,946,000
2022-06-21	0.455	0.510	0.450	0.495	0.481	15,252,000
2022-06-20	0.475	0.475	0.450	0.460	0.447	3,160,000
2022-06-17	0.480	0.480	0.450	0.470	0.457	2,966,000
2022-06-16	0.500	0.500	0.465	0.475	0.462	3,372,000
2022-06-15	0.495	0.510	0.490	0.495	0.481	1,040,000
2022-06-14	0.490	0.510	0.485	0.495	0.481	2,704,000
2022-06-13	0.520	0.520	0.480	0.490	0.477	7,226,000
2022-06-10	0.500	0.530	0.490	0.510	0.496	4,730,389
2022-06-09	0.520	0.580	0.485	0.500	0.486	19,372,000
2022-06-08	0.475	0.520	0.470	0.510	0.496	11,016,000
2022-06-07	0.460	0.485	0.440	0.475	0.462	4,830,000
2022-06-06	0.450	0.455	0.435	0.455	0.443	2,064,000
2022-06-02	0.470	0.470	0.455	0.460	0.447	1,346,701

← NewerPage 18 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.