China Qinfa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.680 | 4.140 | 3.680 | 4.090 | 4.090 | 29,454,000 |
| 2026-01-27 | 3.330 | 3.690 | 3.330 | 3.680 | 3.680 | 25,710,500 |
| 2026-01-26 | 3.230 | 3.340 | 3.160 | 3.330 | 3.330 | 12,262,000 |
| 2026-01-23 | 3.100 | 3.260 | 3.070 | 3.210 | 3.210 | 11,135,000 |
| 2026-01-22 | 3.070 | 3.120 | 3.030 | 3.110 | 3.110 | 4,832,000 |
| 2026-01-21 | 3.040 | 3.140 | 2.980 | 3.070 | 3.070 | 5,301,500 |
| 2026-01-20 | 2.920 | 3.060 | 2.840 | 3.040 | 3.040 | 7,952,000 |
| 2026-01-19 | 2.840 | 2.910 | 2.770 | 2.910 | 2.910 | 3,152,500 |
| 2026-01-16 | 2.730 | 2.830 | 2.680 | 2.830 | 2.830 | 6,548,000 |
| 2026-01-15 | 2.780 | 2.780 | 2.700 | 2.730 | 2.730 | 2,370,000 |
| 2026-01-14 | 2.780 | 2.810 | 2.730 | 2.780 | 2.780 | 3,776,000 |
| 2026-01-13 | 2.950 | 2.950 | 2.770 | 2.790 | 2.790 | 5,646,000 |
| 2026-01-12 | 3.020 | 3.050 | 2.930 | 2.940 | 2.940 | 4,808,000 |
| 2026-01-09 | 3.000 | 3.040 | 2.930 | 3.040 | 3.040 | 3,416,000 |
| 2026-01-08 | 3.040 | 3.050 | 2.970 | 3.000 | 3.000 | 2,844,000 |
| 2026-01-07 | 2.920 | 3.080 | 2.890 | 3.040 | 3.040 | 10,527,890 |
| 2026-01-06 | 2.680 | 2.940 | 2.680 | 2.870 | 2.870 | 10,748,000 |
| 2026-01-05 | 2.650 | 2.730 | 2.600 | 2.680 | 2.680 | 3,129,688 |
| 2026-01-02 | 2.690 | 2.720 | 2.620 | 2.640 | 2.640 | 3,690,000 |
| 2025-12-31 | 2.730 | 2.750 | 2.690 | 2.690 | 2.690 | 1,228,000 |
| 2025-12-30 | 2.620 | 2.750 | 2.610 | 2.700 | 2.700 | 5,993,603 |
| 2025-12-29 | 2.620 | 2.650 | 2.570 | 2.650 | 2.650 | 1,958,000 |
| 2025-12-24 | 2.620 | 2.620 | 2.580 | 2.620 | 2.620 | 758,000 |
| 2025-12-23 | 2.600 | 2.640 | 2.590 | 2.620 | 2.620 | 1,226,000 |
| 2025-12-22 | 2.610 | 2.630 | 2.560 | 2.610 | 2.610 | 6,184,000 |
| 2025-12-19 | 2.650 | 2.660 | 2.620 | 2.620 | 2.620 | 1,794,000 |
| 2025-12-18 | 2.620 | 2.670 | 2.610 | 2.670 | 2.670 | 1,191,000 |
| 2025-12-17 | 2.650 | 2.650 | 2.570 | 2.630 | 2.630 | 4,503,000 |
| 2025-12-16 | 2.700 | 2.700 | 2.610 | 2.630 | 2.630 | 6,927,100 |
| 2025-12-15 | 2.720 | 2.740 | 2.640 | 2.680 | 2.680 | 5,278,000 |
| 2025-12-12 | 2.660 | 2.750 | 2.660 | 2.750 | 2.750 | 9,524,000 |
| 2025-12-11 | 2.700 | 2.710 | 2.530 | 2.630 | 2.630 | 7,312,000 |
| 2025-12-10 | 2.620 | 2.710 | 2.620 | 2.680 | 2.680 | 5,620,000 |
| 2025-12-09 | 2.810 | 2.820 | 2.590 | 2.620 | 2.620 | 12,944,000 |
| 2025-12-08 | 3.200 | 3.230 | 2.620 | 2.840 | 2.840 | 41,092,200 |
| 2025-12-05 | 3.110 | 3.230 | 3.110 | 3.200 | 3.200 | 5,212,000 |
| 2025-12-04 | 3.080 | 3.190 | 3.080 | 3.130 | 3.130 | 6,168,000 |
| 2025-12-03 | 3.020 | 3.170 | 2.990 | 3.090 | 3.090 | 11,368,103 |
| 2025-12-02 | 2.970 | 3.040 | 2.940 | 3.040 | 3.040 | 4,582,000 |
| 2025-12-01 | 2.940 | 2.980 | 2.880 | 2.980 | 2.980 | 1,558,000 |
| 2025-11-28 | 2.970 | 2.970 | 2.870 | 2.920 | 2.920 | 3,136,000 |
| 2025-11-27 | 2.910 | 2.980 | 2.900 | 2.920 | 2.920 | 1,644,000 |
| 2025-11-26 | 2.910 | 2.990 | 2.910 | 2.930 | 2.930 | 3,840,000 |
| 2025-11-25 | 2.800 | 2.910 | 2.800 | 2.910 | 2.910 | 5,244,000 |
| 2025-11-24 | 2.920 | 2.950 | 2.790 | 2.790 | 2.790 | 14,430,000 |
| 2025-11-21 | 3.040 | 3.050 | 2.920 | 2.960 | 2.960 | 6,274,155 |
| 2025-11-20 | 3.090 | 3.090 | 3.020 | 3.060 | 3.060 | 1,892,000 |
| 2025-11-19 | 3.070 | 3.090 | 3.010 | 3.050 | 3.050 | 1,800,000 |
| 2025-11-18 | 3.130 | 3.130 | 2.980 | 3.020 | 3.020 | 5,000,000 |
| 2025-11-17 | 3.150 | 3.150 | 3.030 | 3.110 | 3.110 | 3,558,000 |
| 2025-11-14 | 3.270 | 3.300 | 3.080 | 3.090 | 3.090 | 6,784,000 |
| 2025-11-13 | 3.330 | 3.360 | 3.230 | 3.270 | 3.270 | 4,558,000 |
| 2025-11-12 | 3.150 | 3.330 | 3.140 | 3.330 | 3.330 | 7,918,285 |
| 2025-11-11 | 3.120 | 3.190 | 3.030 | 3.170 | 3.170 | 3,912,000 |
| 2025-11-10 | 3.200 | 3.200 | 2.980 | 3.100 | 3.100 | 7,620,000 |
| 2025-11-07 | 3.160 | 3.260 | 3.050 | 3.090 | 3.090 | 5,744,000 |
| 2025-11-06 | 3.110 | 3.180 | 3.010 | 3.120 | 3.120 | 6,690,530 |
| 2025-11-05 | 3.060 | 3.140 | 2.990 | 3.130 | 3.130 | 4,474,389 |
| 2025-11-04 | 3.180 | 3.190 | 2.980 | 3.090 | 3.090 | 8,852,000 |
| 2025-11-03 | 3.000 | 3.170 | 2.980 | 3.140 | 3.140 | 14,560,000 |
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.