China Qinfa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.830 | 1.850 | 1.800 | 1.810 | 1.810 | 2,316,311 |
| 2025-08-04 | 1.800 | 1.850 | 1.780 | 1.830 | 1.830 | 4,886,000 |
| 2025-08-01 | 1.800 | 1.800 | 1.740 | 1.780 | 1.780 | 6,564,000 |
| 2025-07-31 | 1.840 | 1.840 | 1.760 | 1.800 | 1.800 | 30,478,000 |
| 2025-07-30 | 1.790 | 1.900 | 1.790 | 1.840 | 1.840 | 7,515,428 |
| 2025-07-29 | 1.730 | 1.840 | 1.630 | 1.800 | 1.800 | 16,565,012 |
| 2025-07-28 | 1.770 | 1.820 | 1.730 | 1.750 | 1.750 | 8,356,000 |
| 2025-07-25 | 1.750 | 1.780 | 1.730 | 1.770 | 1.770 | 4,278,000 |
| 2025-07-24 | 1.750 | 1.800 | 1.750 | 1.770 | 1.770 | 5,484,000 |
| 2025-07-23 | 1.860 | 1.880 | 1.680 | 1.750 | 1.750 | 15,412,310 |
| 2025-07-22 | 1.800 | 1.930 | 1.790 | 1.860 | 1.860 | 10,136,000 |
| 2025-07-21 | 1.740 | 1.800 | 1.710 | 1.790 | 1.790 | 4,450,000 |
| 2025-07-18 | 1.750 | 1.850 | 1.710 | 1.730 | 1.730 | 11,180,000 |
| 2025-07-17 | 1.800 | 1.820 | 1.740 | 1.740 | 1.740 | 4,692,000 |
| 2025-07-16 | 1.820 | 1.840 | 1.800 | 1.820 | 1.820 | 1,256,000 |
| 2025-07-15 | 1.860 | 1.910 | 1.830 | 1.840 | 1.840 | 3,914,000 |
| 2025-07-14 | 1.770 | 1.900 | 1.770 | 1.880 | 1.880 | 9,692,000 |
| 2025-07-11 | 1.880 | 1.920 | 1.740 | 1.770 | 1.770 | 23,916,000 |
| 2025-07-10 | 1.990 | 2.030 | 1.850 | 1.880 | 1.880 | 18,852,000 |
| 2025-07-09 | 2.040 | 2.080 | 2.010 | 2.010 | 2.010 | 6,944,000 |
| 2025-07-08 | 1.920 | 2.040 | 1.920 | 2.040 | 2.040 | 10,960,000 |
| 2025-07-07 | 1.870 | 1.990 | 1.870 | 1.920 | 1.920 | 7,276,000 |
| 2025-07-04 | 1.770 | 1.870 | 1.750 | 1.860 | 1.860 | 7,728,000 |
| 2025-07-03 | 1.820 | 1.820 | 1.750 | 1.780 | 1.780 | 4,068,000 |
| 2025-07-02 | 1.760 | 1.850 | 1.760 | 1.790 | 1.790 | 9,310,000 |
| 2025-06-30 | 1.660 | 1.800 | 1.650 | 1.760 | 1.760 | 15,342,779 |
| 2025-06-27 | 1.610 | 1.660 | 1.600 | 1.650 | 1.650 | 5,510,000 |
| 2025-06-26 | 1.590 | 1.630 | 1.580 | 1.610 | 1.610 | 2,946,000 |
| 2025-06-25 | 1.570 | 1.630 | 1.540 | 1.580 | 1.580 | 12,746,000 |
| 2025-06-24 | 1.500 | 1.590 | 1.490 | 1.570 | 1.570 | 10,691,168 |
| 2025-06-23 | 1.450 | 1.550 | 1.450 | 1.520 | 1.500 | 3,260,000 |
| 2025-06-20 | 1.450 | 1.500 | 1.430 | 1.490 | 1.470 | 2,386,000 |
| 2025-06-19 | 1.440 | 1.460 | 1.380 | 1.460 | 1.441 | 5,394,000 |
| 2025-06-18 | 1.480 | 1.500 | 1.440 | 1.440 | 1.421 | 1,580,000 |
| 2025-06-17 | 1.490 | 1.520 | 1.450 | 1.480 | 1.461 | 7,552,000 |
| 2025-06-16 | 1.490 | 1.510 | 1.450 | 1.500 | 1.480 | 6,632,000 |
| 2025-06-13 | 1.420 | 1.500 | 1.420 | 1.480 | 1.461 | 16,485,558 |
| 2025-06-12 | 1.370 | 1.430 | 1.370 | 1.420 | 1.401 | 6,849,389 |
| 2025-06-11 | 1.340 | 1.380 | 1.330 | 1.360 | 1.342 | 1,480,000 |
| 2025-06-10 | 1.350 | 1.370 | 1.320 | 1.350 | 1.332 | 2,446,000 |
| 2025-06-09 | 1.320 | 1.380 | 1.320 | 1.350 | 1.332 | 9,512,779 |
| 2025-06-06 | 1.240 | 1.330 | 1.240 | 1.320 | 1.303 | 7,390,000 |
| 2025-06-05 | 1.240 | 1.240 | 1.190 | 1.230 | 1.214 | 1,834,000 |
| 2025-06-04 | 1.200 | 1.250 | 1.200 | 1.250 | 1.234 | 1,162,000 |
| 2025-06-03 | 1.240 | 1.240 | 1.190 | 1.200 | 1.184 | 1,794,000 |
| 2025-06-02 | 1.280 | 1.280 | 1.230 | 1.230 | 1.214 | 1,298,000 |
| 2025-05-30 | 1.310 | 1.320 | 1.250 | 1.280 | 1.263 | 2,200,000 |
| 2025-05-29 | 1.250 | 1.340 | 1.250 | 1.320 | 1.303 | 4,242,779 |
| 2025-05-28 | 1.240 | 1.260 | 1.240 | 1.260 | 1.243 | 642,000 |
| 2025-05-27 | 1.240 | 1.280 | 1.240 | 1.240 | 1.224 | 2,506,000 |
| 2025-05-26 | 1.250 | 1.270 | 1.240 | 1.250 | 1.234 | 2,054,000 |
| 2025-05-23 | 1.300 | 1.310 | 1.260 | 1.260 | 1.243 | 1,258,000 |
| 2025-05-22 | 1.260 | 1.370 | 1.230 | 1.300 | 1.283 | 4,196,000 |
| 2025-05-21 | 1.170 | 1.280 | 1.160 | 1.270 | 1.253 | 7,061,558 |
| 2025-05-20 | 1.160 | 1.190 | 1.160 | 1.180 | 1.165 | 2,281,948 |
| 2025-05-19 | 1.170 | 1.170 | 1.150 | 1.160 | 1.145 | 528,000 |
| 2025-05-16 | 1.170 | 1.170 | 1.150 | 1.160 | 1.145 | 406,000 |
| 2025-05-15 | 1.180 | 1.180 | 1.160 | 1.160 | 1.145 | 1,752,000 |
| 2025-05-14 | 1.160 | 1.180 | 1.150 | 1.180 | 1.165 | 1,640,000 |
| 2025-05-13 | 1.170 | 1.190 | 1.150 | 1.170 | 1.155 | 3,828,000 |
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.