China Qinfa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.190 | 3.220 | 3.040 | 3.100 | 3.100 | 23,924,000 |
| 2026-04-29 | 3.020 | 3.190 | 3.020 | 3.170 | 3.170 | 11,054,000 |
| 2026-04-28 | 3.000 | 3.050 | 2.960 | 3.020 | 3.020 | 6,026,000 |
| 2026-04-27 | 2.950 | 3.000 | 2.880 | 2.980 | 2.980 | 8,798,779 |
| 2026-04-24 | 2.900 | 2.950 | 2.860 | 2.930 | 2.930 | 4,708,000 |
| 2026-04-23 | 2.850 | 2.950 | 2.820 | 2.900 | 2.900 | 5,325,692 |
| 2026-04-22 | 2.960 | 2.960 | 2.810 | 2.860 | 2.860 | 7,426,000 |
| 2026-04-21 | 2.970 | 2.990 | 2.920 | 2.970 | 2.970 | 4,296,000 |
| 2026-04-20 | 3.080 | 3.090 | 2.910 | 2.920 | 2.920 | 9,025,230 |
| 2026-04-17 | 2.990 | 3.100 | 2.920 | 3.060 | 3.060 | 10,002,000 |
| 2026-04-16 | 3.060 | 3.080 | 2.900 | 2.990 | 2.990 | 9,682,000 |
| 2026-04-15 | 3.070 | 3.120 | 3.010 | 3.060 | 3.060 | 4,996,000 |
| 2026-04-14 | 3.260 | 3.260 | 3.050 | 3.070 | 3.070 | 10,296,000 |
| 2026-04-13 | 3.090 | 3.330 | 3.090 | 3.260 | 3.260 | 10,556,000 |
| 2026-04-10 | 3.140 | 3.200 | 3.000 | 3.110 | 3.110 | 17,635,641 |
| 2026-04-09 | 3.340 | 3.340 | 3.140 | 3.190 | 3.190 | 12,973,800 |
| 2026-04-08 | 3.320 | 3.510 | 3.240 | 3.370 | 3.370 | 11,732,000 |
| 2026-04-02 | 3.440 | 3.470 | 3.320 | 3.330 | 3.330 | 5,784,000 |
| 2026-04-01 | 3.360 | 3.530 | 3.300 | 3.440 | 3.440 | 7,889,115 |
| 2026-03-31 | 3.600 | 3.610 | 3.290 | 3.340 | 3.340 | 14,576,000 |
| 2026-03-30 | 3.700 | 3.790 | 3.560 | 3.570 | 3.570 | 4,930,000 |
| 2026-03-27 | 3.610 | 3.760 | 3.560 | 3.700 | 3.700 | 5,829,558 |
| 2026-03-26 | 3.750 | 3.750 | 3.600 | 3.640 | 3.640 | 7,010,000 |
| 2026-03-25 | 3.730 | 3.820 | 3.650 | 3.750 | 3.750 | 13,490,000 |
| 2026-03-24 | 3.810 | 3.860 | 3.720 | 3.780 | 3.780 | 6,658,000 |
| 2026-03-23 | 3.910 | 3.930 | 3.720 | 3.810 | 3.810 | 8,570,000 |
| 2026-03-20 | 3.780 | 3.940 | 3.660 | 3.940 | 3.940 | 6,552,000 |
| 2026-03-19 | 3.840 | 3.860 | 3.720 | 3.770 | 3.770 | 5,178,000 |
| 2026-03-18 | 3.800 | 3.830 | 3.710 | 3.800 | 3.800 | 4,428,000 |
| 2026-03-17 | 3.970 | 3.970 | 3.720 | 3.780 | 3.780 | 11,005,150 |
| 2026-03-16 | 4.140 | 4.170 | 3.890 | 3.940 | 3.940 | 18,523,600 |
| 2026-03-13 | 4.150 | 4.340 | 4.140 | 4.140 | 4.140 | 12,382,540 |
| 2026-03-12 | 3.970 | 4.180 | 3.970 | 4.150 | 4.150 | 19,050,770 |
| 2026-03-11 | 3.850 | 4.030 | 3.740 | 3.970 | 3.970 | 9,476,412 |
| 2026-03-10 | 3.810 | 3.870 | 3.660 | 3.830 | 3.830 | 13,044,190 |
| 2026-03-09 | 3.980 | 4.160 | 3.750 | 3.910 | 3.910 | 23,451,400 |
| 2026-03-06 | 3.880 | 3.970 | 3.690 | 3.930 | 3.930 | 17,604,000 |
| 2026-03-05 | 3.870 | 4.190 | 3.760 | 3.880 | 3.880 | 151,762,594 |
| 2026-03-04 | 3.800 | 3.980 | 3.730 | 3.900 | 3.900 | 21,268,100 |
| 2026-03-03 | 3.850 | 4.100 | 3.700 | 3.800 | 3.800 | 21,656,600 |
| 2026-03-02 | 3.740 | 3.820 | 3.630 | 3.820 | 3.820 | 7,258,000 |
| 2026-02-27 | 3.460 | 3.760 | 3.460 | 3.740 | 3.740 | 11,222,000 |
| 2026-02-26 | 3.460 | 3.570 | 3.450 | 3.460 | 3.460 | 5,046,000 |
| 2026-02-25 | 3.430 | 3.550 | 3.390 | 3.460 | 3.460 | 5,318,000 |
| 2026-02-24 | 3.600 | 3.600 | 3.290 | 3.410 | 3.410 | 12,336,000 |
| 2026-02-23 | 3.570 | 3.680 | 3.550 | 3.630 | 3.630 | 2,606,000 |
| 2026-02-20 | 3.620 | 3.660 | 3.540 | 3.560 | 3.560 | 2,602,000 |
| 2026-02-16 | 3.620 | 3.750 | 3.560 | 3.620 | 3.620 | 5,036,000 |
| 2026-02-13 | 3.850 | 3.900 | 3.540 | 3.620 | 3.620 | 20,334,000 |
| 2026-02-12 | 4.080 | 4.190 | 3.850 | 3.900 | 3.900 | 8,394,000 |
| 2026-02-11 | 3.980 | 4.170 | 3.980 | 4.090 | 4.090 | 3,872,000 |
| 2026-02-10 | 3.890 | 4.040 | 3.870 | 4.000 | 4.000 | 5,008,000 |
| 2026-02-09 | 4.070 | 4.070 | 3.780 | 3.880 | 3.880 | 9,675,600 |
| 2026-02-06 | 4.000 | 4.080 | 3.860 | 4.070 | 4.070 | 3,718,000 |
| 2026-02-05 | 4.280 | 4.280 | 4.050 | 4.070 | 4.070 | 7,388,000 |
| 2026-02-04 | 4.160 | 4.340 | 4.130 | 4.270 | 4.270 | 10,226,000 |
| 2026-02-03 | 4.020 | 4.230 | 3.950 | 4.180 | 4.180 | 9,354,250 |
| 2026-02-02 | 4.050 | 4.150 | 3.820 | 3.950 | 3.950 | 11,422,000 |
| 2026-01-30 | 4.190 | 4.190 | 3.980 | 4.190 | 4.190 | 10,584,000 |
| 2026-01-29 | 4.110 | 4.220 | 3.900 | 4.180 | 4.180 | 15,940,770 |
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.