China Qinfa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.490	0.490	0.460	0.470	0.457	4,034,000
2022-05-31	0.475	0.530	0.470	0.490	0.477	16,468,000
2022-05-30	0.445	0.490	0.430	0.475	0.462	9,564,000
2022-05-27	0.445	0.465	0.430	0.445	0.433	4,558,000
2022-05-26	0.410	0.450	0.405	0.445	0.433	4,738,000
2022-05-25	0.405	0.425	0.395	0.410	0.399	11,622,000
2022-05-24	0.415	0.415	0.395	0.400	0.389	1,818,000
2022-05-23	0.390	0.425	0.390	0.415	0.404	5,436,000
2022-05-20	0.390	0.395	0.385	0.390	0.379	1,404,000
2022-05-19	0.380	0.390	0.365	0.390	0.379	1,808,000
2022-05-18	0.385	0.395	0.380	0.385	0.374	1,214,000
2022-05-17	0.390	0.405	0.390	0.390	0.379	3,978,000
2022-05-16	0.390	0.390	0.380	0.390	0.379	1,586,000
2022-05-13	0.380	0.405	0.380	0.390	0.379	1,390,000
2022-05-12	0.395	0.410	0.365	0.395	0.384	3,422,000
2022-05-11	0.385	0.405	0.385	0.395	0.384	850,000
2022-05-10	0.400	0.410	0.385	0.395	0.384	1,042,000
2022-05-06	0.405	0.425	0.405	0.410	0.399	1,712,000
2022-05-05	0.410	0.435	0.405	0.425	0.413	3,950,000
2022-05-04	0.395	0.455	0.395	0.420	0.409	5,826,000
2022-05-03	0.435	0.440	0.410	0.420	0.409	2,574,000
2022-04-29	0.410	0.485	0.385	0.435	0.423	18,874,467
2022-04-28	0.365	0.410	0.365	0.410	0.399	14,136,000
2022-04-27	0.360	0.365	0.340	0.360	0.350	2,592,000
2022-04-26	0.350	0.365	0.345	0.360	0.350	4,110,000
2022-04-25	0.370	0.370	0.350	0.350	0.340	2,160,000
2022-04-22	0.350	0.385	0.350	0.370	0.360	3,054,000
2022-04-21	0.355	0.365	0.340	0.350	0.340	3,594,000
2022-04-20	0.360	0.380	0.355	0.365	0.355	3,020,000
2022-04-19	0.370	0.385	0.360	0.375	0.365	6,562,000
2022-04-14	0.390	0.420	0.380	0.390	0.379	22,642,000
2022-04-13	0.350	0.400	0.345	0.390	0.379	8,884,000
2022-04-12	0.360	0.360	0.330	0.350	0.340	7,363,000
2022-04-11	0.375	0.375	0.340	0.350	0.340	5,066,000
2022-04-08	0.365	0.380	0.355	0.375	0.365	2,674,000
2022-04-07	0.405	0.405	0.360	0.370	0.360	3,778,000
2022-04-06	0.380	0.385	0.335	0.370	0.360	12,466,000
2022-04-04	0.385	0.410	0.370	0.370	0.360	15,582,000
2022-04-01	0.475	0.475	0.385	0.390	0.379	38,952,000
2022-03-31	0.540	0.540	0.485	0.500	0.486	16,654,000
2022-03-30	0.400	0.610	0.400	0.530	0.515	81,479,843
2022-03-29	0.375	0.385	0.365	0.365	0.355	1,122,155
2022-03-28	0.365	0.380	0.365	0.380	0.370	1,454,000
2022-03-25	0.370	0.370	0.355	0.365	0.355	1,032,000
2022-03-24	0.330	0.380	0.325	0.370	0.360	1,104,000
2022-03-23	0.370	0.380	0.370	0.370	0.360	718,000
2022-03-22	0.370	0.375	0.365	0.370	0.360	1,586,000
2022-03-21	0.360	0.370	0.355	0.355	0.345	640,000
2022-03-18	0.345	0.365	0.345	0.355	0.345	1,356,000
2022-03-17	0.320	0.350	0.320	0.350	0.340	1,460,000
2022-03-16	0.335	0.350	0.315	0.320	0.311	2,762,000
2022-03-15	0.360	0.365	0.325	0.335	0.326	2,560,000
2022-03-14	0.380	0.400	0.360	0.360	0.350	2,236,000
2022-03-11	0.385	0.410	0.380	0.385	0.374	2,284,000
2022-03-10	0.395	0.400	0.380	0.380	0.370	1,764,000
2022-03-09	0.385	0.410	0.380	0.395	0.384	2,208,000
2022-03-08	0.420	0.420	0.385	0.390	0.379	1,286,000
2022-03-07	0.430	0.435	0.395	0.430	0.418	3,034,000
2022-03-04	0.400	0.435	0.375	0.415	0.404	5,182,000
2022-03-03	0.360	0.400	0.360	0.400	0.389	2,894,000

← NewerPage 19 of 21 · 1,234 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.