China Qinfa Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.140	1.220	1.140	1.170	1.155	6,652,000
2025-05-09	1.110	1.140	1.110	1.140	1.125	1,968,000
2025-05-08	1.080	1.140	1.070	1.110	1.095	5,486,000
2025-05-07	1.080	1.110	1.070	1.080	1.066	3,196,000
2025-05-06	1.070	1.090	1.040	1.080	1.066	5,432,130
2025-05-02	1.100	1.100	1.070	1.080	1.066	470,000
2025-04-30	1.110	1.120	1.090	1.090	1.076	764,000
2025-04-29	1.120	1.130	1.100	1.100	1.086	1,280,000
2025-04-28	1.100	1.120	1.040	1.120	1.105	2,540,000
2025-04-25	1.090	1.130	1.090	1.100	1.086	2,490,000
2025-04-24	1.080	1.100	1.040	1.080	1.066	3,628,000
2025-04-23	1.040	1.090	1.040	1.080	1.066	1,946,001
2025-04-22	1.010	1.070	1.000	1.050	1.036	4,448,000
2025-04-17	0.950	1.010	0.930	1.010	0.997	2,514,000
2025-04-16	0.940	0.960	0.920	0.950	0.938	2,298,063
2025-04-15	0.880	0.940	0.880	0.940	0.928	3,562,000
2025-04-14	0.900	0.910	0.870	0.880	0.868	3,540,000
2025-04-11	0.950	0.950	0.890	0.890	0.878	3,392,000
2025-04-10	0.860	0.960	0.860	0.940	0.928	9,684,000
2025-04-09	0.860	0.870	0.840	0.860	0.849	1,645,896
2025-04-08	0.850	0.900	0.840	0.880	0.868	5,940,000
2025-04-07	0.920	0.920	0.820	0.850	0.839	19,021,558
2025-04-03	0.950	0.970	0.920	0.970	0.957	4,084,000
2025-04-02	0.900	0.960	0.880	0.940	0.928	8,090,000
2025-04-01	0.940	1.000	0.870	0.900	0.888	32,890,000
2025-03-31	0.970	1.040	0.930	0.930	0.918	28,572,000
2025-03-28	1.010	1.010	0.960	0.960	0.947	4,390,000
2025-03-27	1.030	1.060	0.960	1.010	0.997	24,346,000
2025-03-26	1.020	1.080	1.000	1.030	1.016	9,048,155
2025-03-25	0.950	1.030	0.880	1.010	0.997	11,984,000
2025-03-24	0.880	0.950	0.880	0.920	0.908	4,338,700
2025-03-21	0.900	0.910	0.840	0.880	0.868	4,173,000
2025-03-20	0.880	0.920	0.870	0.900	0.888	3,006,000
2025-03-19	0.840	0.910	0.840	0.900	0.888	4,244,000
2025-03-18	0.850	0.870	0.840	0.840	0.829	2,216,000
2025-03-17	0.880	0.880	0.800	0.860	0.849	4,182,000
2025-03-14	0.840	0.920	0.840	0.880	0.868	9,194,000
2025-03-13	0.820	0.910	0.810	0.880	0.868	5,866,000
2025-03-12	0.840	0.840	0.790	0.830	0.819	5,958,000
2025-03-11	0.900	0.910	0.820	0.830	0.819	7,842,000
2025-03-10	0.890	0.890	0.830	0.870	0.859	6,080,000
2025-03-07	0.840	0.880	0.830	0.850	0.839	5,584,000
2025-03-06	0.900	0.930	0.840	0.860	0.849	7,884,000
2025-03-05	0.930	0.930	0.880	0.890	0.878	8,944,000
2025-03-04	0.960	0.960	0.920	0.940	0.928	1,492,000
2025-03-03	0.940	0.970	0.940	0.970	0.957	1,358,000
2025-02-28	0.950	0.990	0.940	0.960	0.947	2,244,000
2025-02-27	0.990	1.000	0.960	0.990	0.977	2,552,467
2025-02-26	0.970	0.990	0.940	0.990	0.977	4,322,000
2025-02-25	0.960	0.970	0.920	0.970	0.957	3,382,000
2025-02-24	0.960	0.970	0.870	0.970	0.957	10,082,000
2025-02-21	1.040	1.040	0.950	0.980	0.967	7,141,000
2025-02-20	1.030	1.060	1.020	1.050	1.036	3,584,000
2025-02-19	1.100	1.110	1.020	1.030	1.016	7,630,000
2025-02-18	1.070	1.110	1.070	1.110	1.095	1,950,000
2025-02-17	1.140	1.140	1.060	1.110	1.095	6,632,000
2025-02-14	1.220	1.220	1.150	1.160	1.145	7,790,000
2025-02-13	1.280	1.300	1.190	1.200	1.184	8,345,714
2025-02-12	1.330	1.330	1.270	1.300	1.283	1,382,000
2025-02-11	1.320	1.320	1.300	1.300	1.283	1,184,000

← NewerPage 7 of 21 · 1,234 trading daysOlder →

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.