China Qinfa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.030 | 3.050 | 2.880 | 2.920 | 2.920 | 11,966,000 |
| 2025-10-30 | 3.060 | 3.100 | 2.920 | 3.050 | 3.050 | 3,466,000 |
| 2025-10-28 | 3.180 | 3.180 | 3.010 | 3.030 | 3.030 | 3,116,000 |
| 2025-10-27 | 3.160 | 3.310 | 3.160 | 3.200 | 3.200 | 3,508,000 |
| 2025-10-24 | 3.110 | 3.160 | 3.080 | 3.160 | 3.160 | 1,430,000 |
| 2025-10-23 | 3.110 | 3.170 | 2.980 | 3.110 | 3.110 | 5,504,000 |
| 2025-10-22 | 3.180 | 3.180 | 3.090 | 3.150 | 3.150 | 2,115,688 |
| 2025-10-21 | 3.250 | 3.270 | 3.190 | 3.200 | 3.200 | 2,418,000 |
| 2025-10-20 | 3.170 | 3.400 | 3.170 | 3.250 | 3.250 | 5,048,000 |
| 2025-10-17 | 3.200 | 3.220 | 3.100 | 3.170 | 3.170 | 4,750,000 |
| 2025-10-16 | 2.980 | 3.240 | 2.970 | 3.230 | 3.230 | 7,820,000 |
| 2025-10-15 | 2.910 | 3.150 | 2.910 | 2.990 | 2.990 | 9,485,176 |
| 2025-10-14 | 3.000 | 3.030 | 2.870 | 2.910 | 2.910 | 4,000,779 |
| 2025-10-13 | 2.920 | 3.010 | 2.870 | 2.950 | 2.950 | 6,222,000 |
| 2025-10-10 | 3.000 | 3.000 | 2.880 | 2.940 | 2.940 | 4,965,800 |
| 2025-10-09 | 3.050 | 3.080 | 2.940 | 3.010 | 3.010 | 6,240,000 |
| 2025-10-08 | 3.160 | 3.160 | 2.900 | 3.050 | 3.050 | 14,382,000 |
| 2025-10-06 | 3.270 | 3.290 | 3.160 | 3.160 | 3.160 | 4,410,000 |
| 2025-10-03 | 3.260 | 3.300 | 3.160 | 3.270 | 3.270 | 2,950,779 |
| 2025-10-02 | 3.300 | 3.310 | 3.170 | 3.280 | 3.280 | 4,096,000 |
| 2025-09-30 | 3.120 | 3.320 | 3.120 | 3.310 | 3.310 | 5,996,000 |
| 2025-09-29 | 3.000 | 3.180 | 2.990 | 3.100 | 3.100 | 7,460,000 |
| 2025-09-26 | 3.210 | 3.240 | 2.910 | 2.980 | 2.980 | 8,408,000 |
| 2025-09-25 | 3.300 | 3.300 | 3.120 | 3.190 | 3.190 | 6,633,532 |
| 2025-09-24 | 3.380 | 3.400 | 3.280 | 3.300 | 3.300 | 3,683,168 |
| 2025-09-23 | 3.280 | 3.410 | 3.280 | 3.380 | 3.380 | 6,354,700 |
| 2025-09-22 | 3.240 | 3.380 | 3.170 | 3.280 | 3.280 | 18,438,091 |
| 2025-09-19 | 3.120 | 3.280 | 3.050 | 3.150 | 3.150 | 18,694,000 |
| 2025-09-18 | 3.050 | 3.100 | 2.980 | 3.090 | 3.090 | 10,648,000 |
| 2025-09-17 | 3.000 | 3.050 | 2.910 | 3.020 | 3.020 | 6,128,000 |
| 2025-09-16 | 3.080 | 3.080 | 2.940 | 3.010 | 3.010 | 5,300,000 |
| 2025-09-15 | 2.950 | 3.080 | 2.860 | 3.050 | 3.050 | 8,074,000 |
| 2025-09-12 | 2.920 | 2.980 | 2.800 | 2.900 | 2.900 | 9,184,000 |
| 2025-09-11 | 3.000 | 3.090 | 2.840 | 2.940 | 2.940 | 11,362,000 |
| 2025-09-10 | 2.940 | 3.090 | 2.910 | 3.000 | 3.000 | 11,690,701 |
| 2025-09-09 | 2.860 | 2.950 | 2.780 | 2.950 | 2.950 | 8,914,389 |
| 2025-09-08 | 2.730 | 2.880 | 2.720 | 2.810 | 2.810 | 10,319,000 |
| 2025-09-05 | 2.550 | 2.750 | 2.550 | 2.750 | 2.750 | 14,866,000 |
| 2025-09-04 | 2.610 | 2.630 | 2.540 | 2.550 | 2.550 | 4,012,000 |
| 2025-09-03 | 2.540 | 2.650 | 2.540 | 2.610 | 2.610 | 8,716,467 |
| 2025-09-02 | 2.430 | 2.530 | 2.370 | 2.510 | 2.510 | 8,698,000 |
| 2025-09-01 | 2.450 | 2.490 | 2.340 | 2.430 | 2.430 | 10,368,800 |
| 2025-08-29 | 2.480 | 2.520 | 2.430 | 2.470 | 2.470 | 3,612,000 |
| 2025-08-28 | 2.460 | 2.540 | 2.450 | 2.480 | 2.480 | 9,936,000 |
| 2025-08-27 | 2.370 | 2.450 | 2.350 | 2.420 | 2.420 | 9,156,000 |
| 2025-08-26 | 2.260 | 2.350 | 2.240 | 2.350 | 2.350 | 5,767,168 |
| 2025-08-25 | 2.250 | 2.290 | 2.230 | 2.260 | 2.260 | 2,910,000 |
| 2025-08-22 | 2.270 | 2.320 | 2.230 | 2.250 | 2.250 | 3,020,000 |
| 2025-08-21 | 2.190 | 2.300 | 2.190 | 2.270 | 2.270 | 3,844,000 |
| 2025-08-20 | 2.140 | 2.230 | 2.120 | 2.200 | 2.200 | 3,770,000 |
| 2025-08-19 | 2.180 | 2.220 | 2.130 | 2.140 | 2.140 | 6,050,467 |
| 2025-08-18 | 2.190 | 2.290 | 2.160 | 2.190 | 2.190 | 7,689,116 |
| 2025-08-15 | 2.080 | 2.280 | 2.000 | 2.200 | 2.200 | 27,353,974 |
| 2025-08-14 | 2.250 | 2.320 | 2.210 | 2.310 | 2.310 | 5,606,000 |
| 2025-08-13 | 2.210 | 2.280 | 2.110 | 2.230 | 2.230 | 8,674,000 |
| 2025-08-12 | 2.380 | 2.380 | 2.160 | 2.190 | 2.190 | 15,542,779 |
| 2025-08-11 | 2.220 | 2.400 | 2.200 | 2.350 | 2.350 | 23,598,000 |
| 2025-08-08 | 2.220 | 2.330 | 2.140 | 2.220 | 2.220 | 19,290,000 |
| 2025-08-07 | 1.950 | 2.230 | 1.890 | 2.160 | 2.160 | 24,177,168 |
| 2025-08-06 | 1.820 | 2.030 | 1.820 | 1.980 | 1.980 | 17,280,000 |
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.