China Qinfa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.560 | 1.630 | 1.550 | 1.620 | 1.620 | 2,940,000 |
| 2026-07-28 | 1.620 | 1.620 | 1.510 | 1.560 | 1.560 | 3,750,000 |
| 2026-07-27 | 1.520 | 1.670 | 1.480 | 1.620 | 1.620 | 8,452,779 |
| 2026-07-24 | 1.520 | 1.530 | 1.480 | 1.520 | 1.520 | 2,514,000 |
| 2026-07-23 | 1.460 | 1.590 | 1.460 | 1.540 | 1.540 | 6,338,000 |
| 2026-07-22 | 1.410 | 1.470 | 1.410 | 1.450 | 1.450 | 2,942,000 |
| 2026-07-21 | 1.340 | 1.430 | 1.320 | 1.420 | 1.420 | 2,520,000 |
| 2026-07-20 | 1.310 | 1.380 | 1.300 | 1.360 | 1.360 | 4,330,000 |
| 2026-07-17 | 1.360 | 1.360 | 1.260 | 1.300 | 1.300 | 7,902,000 |
| 2026-07-16 | 1.400 | 1.410 | 1.340 | 1.370 | 1.370 | 5,167,180 |
| 2026-07-15 | 1.380 | 1.440 | 1.370 | 1.430 | 1.430 | 2,450,000 |
| 2026-07-14 | 1.330 | 1.400 | 1.290 | 1.380 | 1.380 | 5,330,000 |
| 2026-07-13 | 1.370 | 1.380 | 1.300 | 1.350 | 1.350 | 4,860,000 |
| 2026-07-10 | 1.380 | 1.410 | 1.350 | 1.390 | 1.390 | 3,034,000 |
| 2026-07-09 | 1.430 | 1.450 | 1.360 | 1.370 | 1.370 | 6,510,000 |
| 2026-07-08 | 1.450 | 1.530 | 1.440 | 1.470 | 1.470 | 6,580,000 |
| 2026-07-07 | 1.460 | 1.490 | 1.420 | 1.450 | 1.450 | 4,310,000 |
| 2026-07-06 | 1.500 | 1.520 | 1.450 | 1.460 | 1.460 | 7,134,000 |
| 2026-07-03 | 1.450 | 1.560 | 1.450 | 1.490 | 1.490 | 2,980,000 |
| 2026-07-02 | 1.450 | 1.540 | 1.430 | 1.520 | 1.520 | 10,098,000 |
| 2026-06-30 | 1.380 | 1.480 | 1.340 | 1.450 | 1.450 | 17,858,000 |
| 2026-06-29 | 1.330 | 1.430 | 1.330 | 1.390 | 1.390 | 17,504,000 |
| 2026-06-26 | 1.410 | 1.410 | 1.310 | 1.330 | 1.330 | 14,692,000 |
| 2026-06-25 | 1.480 | 1.480 | 1.360 | 1.400 | 1.400 | 22,410,000 |
| 2026-06-24 | 1.520 | 1.520 | 1.450 | 1.500 | 1.500 | 6,980,000 |
| 2026-06-23 | 1.550 | 1.600 | 1.520 | 1.520 | 1.520 | 7,218,003 |
| 2026-06-22 | 1.620 | 1.620 | 1.450 | 1.550 | 1.550 | 17,466,000 |
| 2026-06-18 | 1.690 | 1.690 | 1.630 | 1.660 | 1.660 | 7,388,000 |
| 2026-06-17 | 1.720 | 1.730 | 1.660 | 1.700 | 1.700 | 7,076,000 |
| 2026-06-16 | 1.750 | 1.810 | 1.700 | 1.720 | 1.720 | 5,982,000 |
| 2026-06-15 | 1.770 | 1.810 | 1.710 | 1.760 | 1.760 | 7,606,000 |
| 2026-06-12 | 1.750 | 1.830 | 1.720 | 1.770 | 1.770 | 7,846,000 |
| 2026-06-11 | 1.680 | 1.750 | 1.600 | 1.750 | 1.750 | 8,330,000 |
| 2026-06-10 | 1.750 | 1.750 | 1.500 | 1.690 | 1.690 | 18,914,000 |
| 2026-06-09 | 1.740 | 1.780 | 1.710 | 1.750 | 1.750 | 6,572,000 |
| 2026-06-08 | 1.910 | 1.910 | 1.740 | 1.770 | 1.770 | 11,420,000 |
| 2026-06-05 | 1.920 | 2.000 | 1.900 | 1.930 | 1.930 | 8,060,000 |
| 2026-06-04 | 1.940 | 1.940 | 1.850 | 1.910 | 1.910 | 9,576,000 |
| 2026-06-03 | 1.910 | 1.960 | 1.900 | 1.940 | 1.940 | 6,260,000 |
| 2026-06-02 | 1.960 | 1.990 | 1.910 | 1.920 | 1.920 | 8,644,000 |
| 2026-06-01 | 1.950 | 2.080 | 1.820 | 1.960 | 1.960 | 9,582,536 |
| 2026-05-29 | 1.890 | 1.980 | 1.880 | 1.950 | 1.950 | 15,742,000 |
| 2026-05-28 | 1.950 | 1.960 | 1.830 | 1.850 | 1.850 | 15,644,000 |
| 2026-05-27 | 2.000 | 2.020 | 1.870 | 1.910 | 1.910 | 16,476,000 |
| 2026-05-26 | 2.000 | 2.040 | 1.900 | 1.970 | 1.970 | 15,000,000 |
| 2026-05-22 | 2.020 | 2.090 | 1.960 | 2.000 | 2.000 | 29,116,600 |
| 2026-05-21 | 1.860 | 1.950 | 1.680 | 1.930 | 1.930 | 59,675,391 |
| 2026-05-20 | 2.550 | 2.550 | 1.800 | 1.840 | 1.840 | 108,644,000 |
| 2026-05-19 | 2.700 | 2.700 | 2.520 | 2.550 | 2.550 | 10,562,000 |
| 2026-05-18 | 2.760 | 2.760 | 2.680 | 2.720 | 2.720 | 5,624,000 |
| 2026-05-15 | 2.830 | 2.860 | 2.730 | 2.730 | 2.730 | 7,538,000 |
| 2026-05-14 | 3.000 | 3.000 | 2.830 | 2.860 | 2.860 | 4,728,000 |
| 2026-05-13 | 3.080 | 3.100 | 2.860 | 2.870 | 2.870 | 10,334,000 |
| 2026-05-12 | 3.120 | 3.130 | 3.040 | 3.060 | 3.060 | 8,178,000 |
| 2026-05-11 | 2.960 | 3.070 | 2.960 | 3.070 | 3.070 | 6,322,000 |
| 2026-05-08 | 2.950 | 3.010 | 2.870 | 2.930 | 2.930 | 5,052,000 |
| 2026-05-07 | 2.850 | 2.980 | 2.820 | 2.910 | 2.910 | 10,592,000 |
| 2026-05-06 | 3.020 | 3.020 | 2.790 | 2.810 | 2.810 | 17,046,051 |
| 2026-05-05 | 3.160 | 3.160 | 2.930 | 2.980 | 2.980 | 9,739,500 |
| 2026-05-04 | 3.100 | 3.220 | 3.030 | 3.150 | 3.150 | 11,950,000 |
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.