China Qinfa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.320 | 1.370 | 1.310 | 1.310 | 1.293 | 2,729,300 |
| 2025-02-07 | 1.330 | 1.340 | 1.320 | 1.340 | 1.322 | 1,050,000 |
| 2025-02-06 | 1.350 | 1.360 | 1.330 | 1.350 | 1.332 | 864,337 |
| 2025-02-05 | 1.330 | 1.370 | 1.310 | 1.350 | 1.332 | 2,514,000 |
| 2025-02-04 | 1.360 | 1.360 | 1.330 | 1.340 | 1.322 | 608,000 |
| 2025-02-03 | 1.380 | 1.380 | 1.320 | 1.360 | 1.342 | 2,200,000 |
| 2025-01-28 | 1.380 | 1.390 | 1.370 | 1.380 | 1.362 | 94,000 |
| 2025-01-27 | 1.370 | 1.400 | 1.350 | 1.400 | 1.382 | 1,110,000 |
| 2025-01-24 | 1.340 | 1.370 | 1.330 | 1.360 | 1.342 | 2,799,428 |
| 2025-01-23 | 1.370 | 1.380 | 1.330 | 1.360 | 1.342 | 708,000 |
| 2025-01-22 | 1.350 | 1.420 | 1.340 | 1.390 | 1.372 | 2,144,000 |
| 2025-01-21 | 1.390 | 1.390 | 1.350 | 1.370 | 1.352 | 868,000 |
| 2025-01-20 | 1.380 | 1.410 | 1.340 | 1.400 | 1.382 | 1,592,000 |
| 2025-01-17 | 1.350 | 1.380 | 1.340 | 1.360 | 1.342 | 754,000 |
| 2025-01-16 | 1.280 | 1.330 | 1.260 | 1.320 | 1.303 | 1,462,000 |
| 2025-01-15 | 1.290 | 1.310 | 1.250 | 1.280 | 1.263 | 2,104,000 |
| 2025-01-14 | 1.280 | 1.330 | 1.270 | 1.300 | 1.283 | 1,348,000 |
| 2025-01-13 | 1.250 | 1.270 | 1.240 | 1.270 | 1.253 | 400,000 |
| 2025-01-10 | 1.270 | 1.290 | 1.240 | 1.250 | 1.234 | 1,268,000 |
| 2025-01-09 | 1.280 | 1.300 | 1.260 | 1.290 | 1.273 | 724,000 |
| 2025-01-08 | 1.300 | 1.300 | 1.220 | 1.280 | 1.263 | 2,992,000 |
| 2025-01-07 | 1.330 | 1.360 | 1.290 | 1.310 | 1.293 | 1,176,000 |
| 2025-01-06 | 1.380 | 1.380 | 1.300 | 1.350 | 1.332 | 1,780,000 |
| 2025-01-03 | 1.260 | 1.430 | 1.260 | 1.380 | 1.342 | 11,182,000 |
| 2025-01-02 | 1.180 | 1.230 | 1.180 | 1.220 | 1.187 | 2,168,000 |
| 2024-12-31 | 1.170 | 1.180 | 1.160 | 1.160 | 1.128 | 686,000 |
| 2024-12-30 | 1.170 | 1.210 | 1.150 | 1.160 | 1.128 | 1,932,000 |
| 2024-12-27 | 1.200 | 1.200 | 1.150 | 1.180 | 1.148 | 3,112,000 |
| 2024-12-24 | 1.190 | 1.210 | 1.180 | 1.200 | 1.167 | 924,000 |
| 2024-12-23 | 1.240 | 1.240 | 1.180 | 1.180 | 1.148 | 1,978,000 |
| 2024-12-20 | 1.310 | 1.320 | 1.240 | 1.240 | 1.206 | 3,784,000 |
| 2024-12-19 | 1.370 | 1.380 | 1.320 | 1.350 | 1.313 | 1,438,000 |
| 2024-12-18 | 1.330 | 1.420 | 1.330 | 1.370 | 1.332 | 3,522,000 |
| 2024-12-17 | 1.280 | 1.330 | 1.280 | 1.300 | 1.264 | 2,516,623 |
| 2024-12-16 | 1.320 | 1.320 | 1.270 | 1.270 | 1.235 | 1,442,000 |
| 2024-12-13 | 1.300 | 1.330 | 1.230 | 1.320 | 1.284 | 4,602,000 |
| 2024-12-12 | 1.280 | 1.290 | 1.210 | 1.280 | 1.245 | 5,416,000 |
| 2024-12-11 | 1.310 | 1.330 | 1.280 | 1.280 | 1.245 | 1,463,558 |
| 2024-12-10 | 1.360 | 1.360 | 1.250 | 1.320 | 1.284 | 4,054,000 |
| 2024-12-09 | 1.360 | 1.380 | 1.260 | 1.300 | 1.264 | 8,676,000 |
| 2024-12-06 | 1.370 | 1.410 | 1.350 | 1.350 | 1.313 | 3,872,000 |
| 2024-12-05 | 1.410 | 1.430 | 1.380 | 1.390 | 1.352 | 2,122,000 |
| 2024-12-04 | 1.360 | 1.420 | 1.360 | 1.400 | 1.362 | 1,656,000 |
| 2024-12-03 | 1.430 | 1.430 | 1.360 | 1.380 | 1.342 | 5,228,000 |
| 2024-12-02 | 1.490 | 1.560 | 1.440 | 1.460 | 1.420 | 5,900,000 |
| 2024-11-29 | 1.550 | 1.590 | 1.420 | 1.490 | 1.449 | 17,035,558 |
| 2024-11-28 | 1.520 | 1.540 | 1.490 | 1.510 | 1.469 | 2,459,506 |
| 2024-11-27 | 1.650 | 1.660 | 1.490 | 1.530 | 1.488 | 5,418,000 |
| 2024-11-26 | 1.430 | 1.630 | 1.430 | 1.620 | 1.576 | 11,634,000 |
| 2024-11-25 | 1.360 | 1.480 | 1.350 | 1.470 | 1.430 | 3,828,000 |
| 2024-11-22 | 1.380 | 1.400 | 1.370 | 1.370 | 1.332 | 1,694,000 |
| 2024-11-21 | 1.420 | 1.440 | 1.360 | 1.420 | 1.381 | 3,784,000 |
| 2024-11-20 | 1.450 | 1.520 | 1.390 | 1.410 | 1.371 | 3,804,000 |
| 2024-11-19 | 1.430 | 1.500 | 1.430 | 1.450 | 1.410 | 3,962,000 |
| 2024-11-18 | 1.350 | 1.460 | 1.350 | 1.450 | 1.410 | 4,308,000 |
| 2024-11-15 | 1.310 | 1.430 | 1.300 | 1.360 | 1.323 | 3,060,285 |
| 2024-11-14 | 1.350 | 1.360 | 1.280 | 1.300 | 1.264 | 5,954,000 |
| 2024-11-13 | 1.330 | 1.390 | 1.320 | 1.350 | 1.313 | 2,240,000 |
| 2024-11-12 | 1.350 | 1.400 | 1.330 | 1.340 | 1.303 | 2,968,000 |
| 2024-11-11 | 1.380 | 1.410 | 1.350 | 1.380 | 1.342 | 3,186,000 |
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.