China Qinfa Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.450 | 1.470 | 1.390 | 1.410 | 1.371 | 1,340,000 |
| 2024-11-07 | 1.410 | 1.470 | 1.390 | 1.440 | 1.401 | 2,778,000 |
| 2024-11-06 | 1.530 | 1.530 | 1.330 | 1.420 | 1.381 | 17,526,000 |
| 2024-11-05 | 1.500 | 1.540 | 1.500 | 1.530 | 1.488 | 1,502,000 |
| 2024-11-04 | 1.560 | 1.570 | 1.480 | 1.520 | 1.478 | 3,612,000 |
| 2024-11-01 | 1.580 | 1.600 | 1.540 | 1.550 | 1.507 | 1,464,000 |
| 2024-10-31 | 1.600 | 1.610 | 1.540 | 1.580 | 1.537 | 2,794,000 |
| 2024-10-30 | 1.610 | 1.620 | 1.560 | 1.620 | 1.576 | 1,466,000 |
| 2024-10-29 | 1.640 | 1.680 | 1.580 | 1.610 | 1.566 | 4,316,000 |
| 2024-10-28 | 1.420 | 1.640 | 1.400 | 1.610 | 1.566 | 12,384,200 |
| 2024-10-25 | 1.440 | 1.450 | 1.370 | 1.400 | 1.362 | 5,694,000 |
| 2024-10-24 | 1.480 | 1.480 | 1.430 | 1.440 | 1.401 | 1,024,000 |
| 2024-10-23 | 1.470 | 1.490 | 1.440 | 1.480 | 1.439 | 1,336,000 |
| 2024-10-22 | 1.450 | 1.500 | 1.440 | 1.470 | 1.430 | 5,434,000 |
| 2024-10-21 | 1.500 | 1.570 | 1.430 | 1.460 | 1.420 | 7,922,000 |
| 2024-10-18 | 1.450 | 1.550 | 1.430 | 1.530 | 1.488 | 8,200,000 |
| 2024-10-17 | 1.450 | 1.480 | 1.390 | 1.450 | 1.410 | 5,672,000 |
| 2024-10-16 | 1.440 | 1.480 | 1.410 | 1.450 | 1.410 | 2,772,000 |
| 2024-10-15 | 1.340 | 1.440 | 1.340 | 1.440 | 1.401 | 10,336,000 |
| 2024-10-14 | 1.370 | 1.400 | 1.330 | 1.340 | 1.303 | 2,488,000 |
| 2024-10-10 | 1.300 | 1.440 | 1.300 | 1.370 | 1.332 | 8,378,000 |
| 2024-10-09 | 1.300 | 1.330 | 1.240 | 1.280 | 1.245 | 7,098,000 |
| 2024-10-08 | 1.350 | 1.380 | 1.220 | 1.330 | 1.294 | 9,072,000 |
| 2024-10-07 | 1.230 | 1.340 | 1.230 | 1.340 | 1.303 | 8,082,000 |
| 2024-10-04 | 1.140 | 1.280 | 1.120 | 1.230 | 1.196 | 6,600,000 |
| 2024-10-03 | 1.130 | 1.200 | 1.060 | 1.180 | 1.148 | 13,908,000 |
| 2024-10-02 | 1.170 | 1.170 | 1.050 | 1.120 | 1.089 | 18,408,155 |
| 2024-09-30 | 1.180 | 1.200 | 1.110 | 1.160 | 1.128 | 14,872,000 |
| 2024-09-27 | 1.300 | 1.310 | 1.170 | 1.180 | 1.148 | 8,182,000 |
| 2024-09-26 | 1.250 | 1.270 | 1.210 | 1.270 | 1.235 | 3,576,155 |
| 2024-09-25 | 1.240 | 1.270 | 1.190 | 1.230 | 1.196 | 4,951,558 |
| 2024-09-24 | 1.280 | 1.310 | 1.230 | 1.230 | 1.196 | 9,366,000 |
| 2024-09-23 | 1.170 | 1.250 | 1.170 | 1.250 | 1.216 | 11,110,050 |
| 2024-09-20 | 1.050 | 1.150 | 1.050 | 1.150 | 1.118 | 7,122,000 |
| 2024-09-19 | 0.990 | 1.050 | 0.960 | 1.050 | 1.021 | 5,150,389 |
| 2024-09-17 | 0.970 | 1.000 | 0.960 | 0.990 | 0.963 | 1,340,000 |
| 2024-09-16 | 0.980 | 0.980 | 0.900 | 0.970 | 0.943 | 6,933,896 |
| 2024-09-13 | 1.060 | 1.060 | 0.970 | 0.980 | 0.953 | 3,786,000 |
| 2024-09-12 | 1.040 | 1.050 | 1.020 | 1.050 | 1.021 | 1,992,000 |
| 2024-09-11 | 1.120 | 1.130 | 1.010 | 1.040 | 1.011 | 11,176,831 |
| 2024-09-10 | 1.060 | 1.130 | 1.030 | 1.110 | 1.080 | 12,548,000 |
| 2024-09-09 | 1.070 | 1.100 | 0.990 | 1.050 | 1.021 | 11,927,402 |
| 2024-09-05 | 0.990 | 1.060 | 0.960 | 1.050 | 1.021 | 18,198,000 |
| 2024-09-04 | 0.890 | 0.960 | 0.860 | 0.930 | 0.905 | 10,810,000 |
| 2024-09-03 | 0.860 | 0.920 | 0.850 | 0.900 | 0.875 | 11,754,000 |
| 2024-09-02 | 0.790 | 0.860 | 0.790 | 0.840 | 0.817 | 13,180,000 |
| 2024-08-30 | 0.720 | 0.770 | 0.720 | 0.760 | 0.739 | 4,788,000 |
| 2024-08-29 | 0.690 | 0.730 | 0.690 | 0.720 | 0.700 | 5,112,000 |
| 2024-08-28 | 0.730 | 0.740 | 0.680 | 0.680 | 0.661 | 8,188,000 |
| 2024-08-27 | 0.720 | 0.730 | 0.700 | 0.720 | 0.700 | 3,500,000 |
| 2024-08-26 | 0.730 | 0.740 | 0.700 | 0.720 | 0.700 | 982,000 |
| 2024-08-23 | 0.720 | 0.730 | 0.700 | 0.720 | 0.700 | 2,928,000 |
| 2024-08-22 | 0.720 | 0.720 | 0.680 | 0.710 | 0.691 | 4,056,000 |
| 2024-08-21 | 0.760 | 0.760 | 0.700 | 0.720 | 0.700 | 7,364,000 |
| 2024-08-20 | 0.790 | 0.790 | 0.740 | 0.770 | 0.749 | 1,850,000 |
| 2024-08-19 | 0.770 | 0.790 | 0.760 | 0.770 | 0.749 | 776,000 |
| 2024-08-16 | 0.760 | 0.790 | 0.760 | 0.790 | 0.768 | 538,000 |
| 2024-08-15 | 0.720 | 0.770 | 0.710 | 0.770 | 0.749 | 3,902,000 |
| 2024-08-14 | 0.780 | 0.790 | 0.770 | 0.770 | 0.749 | 464,000 |
| 2024-08-13 | 0.780 | 0.780 | 0.760 | 0.780 | 0.759 | 1,920,779 |
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.