China Qinfa Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.885	1.885	1.780	1.805	1.805	4,622,000
2026-10-21	1.900	1.920	1.870	1.890	1.890	1,302,000
2026-10-20	1.870	1.905	1.790	1.900	1.900	1,462,000
2026-10-16	1.875	1.880	1.840	1.860	1.860	2,322,000
2026-10-15	1.940	1.940	1.810	1.845	1.845	3,610,000
2026-10-14	1.925	1.990	1.925	1.945	1.945	3,238,000
2026-10-13	1.870	1.945	1.865	1.880	1.880	1,410,000
2026-10-12	1.895	1.950	1.880	1.890	1.890	1,174,000
2026-10-09	1.875	1.900	1.860	1.885	1.885	808,000
2026-10-08	1.910	1.950	1.870	1.890	1.890	1,372,000
2026-10-07	1.880	1.890	1.860	1.875	1.875	512,000
2026-10-06	1.905	1.930	1.880	1.900	1.900	1,272,000
2026-10-05	1.900	1.915	1.880	1.895	1.895	1,574,000
2026-10-02	1.930	1.930	1.870	1.910	1.910	3,376,000
2026-09-30	1.960	1.990	1.910	1.955	1.955	2,384,000
2026-09-29	1.985	2.005	1.950	2.005	2.005	1,672,000
2026-09-28	1.995	2.025	1.955	2.010	2.010	1,590,000
2026-09-25	1.960	1.965	1.910	1.965	1.965	828,000
2026-09-24	1.965	2.000	1.950	2.000	2.000	1,824,000
2026-09-23	2.005	2.050	1.975	2.010	2.010	1,432,000
2026-09-22	1.960	2.055	1.955	2.050	2.050	1,524,000
2026-09-21	1.910	1.980	1.885	1.960	1.960	1,516,000
2026-09-18	1.950	1.980	1.885	1.910	1.910	2,718,000
2026-09-17	1.965	1.965	1.905	1.955	1.955	1,500,000
2026-09-16	2.010	2.015	1.970	1.980	1.980	1,276,000
2026-09-15	2.015	2.020	1.980	2.020	2.020	1,820,000
2026-09-14	2.110	2.110	2.000	2.010	2.010	4,262,000
2026-09-11	2.115	2.145	2.070	2.110	2.110	3,414,000
2026-09-10	2.200	2.210	2.150	2.195	2.195	2,340,000
2026-09-09	2.160	2.240	2.150	2.200	2.200	2,150,000
2026-09-08	2.120	2.160	2.085	2.150	2.150	8,510,000
2026-09-07	2.190	2.225	2.115	2.120	2.120	2,260,000
2026-09-04	2.165	2.220	2.155	2.195	2.195	1,952,000
2026-09-03	2.100	2.210	2.100	2.160	2.160	2,298,000
2026-09-02	2.125	2.200	2.065	2.095	2.095	4,266,000
2026-09-01	2.330	2.385	2.120	2.125	2.125	6,724,000
2026-08-31	2.360	2.360	2.190	2.330	2.330	18,021,307
2026-08-28	2.470	2.470	2.320	2.340	2.340	3,172,000
2026-08-27	2.345	2.410	2.320	2.380	2.380	3,932,000
2026-08-26	2.275	2.345	2.230	2.300	2.300	3,268,000
2026-08-25	2.350	2.355	2.220	2.275	2.275	3,824,924
2026-08-24	2.225	2.345	2.225	2.345	2.345	3,996,000
2026-08-21	2.120	2.240	2.120	2.220	2.220	3,880,000
2026-08-20	2.105	2.150	2.065	2.120	2.120	2,318,000
2026-08-19	1.980	2.160	1.955	2.105	2.105	9,282,000
2026-08-18	2.010	2.025	1.935	1.965	1.965	4,028,000
2026-08-17	1.850	2.065	1.850	2.015	2.015	6,075,200
2026-08-14	1.730	1.810	1.685	1.800	1.800	1,490,000
2026-08-13	1.855	1.855	1.715	1.730	1.730	5,658,000
2026-08-12	1.800	1.945	1.800	1.860	1.860	8,448,000
2026-08-11	1.850	1.850	1.710	1.760	1.760	4,318,000
2026-08-10	1.800	1.895	1.800	1.850	1.850	4,072,000
2026-08-07	1.795	1.800	1.730	1.765	1.765	3,146,000
2026-08-06	1.745	1.765	1.705	1.760	1.760	2,034,000
2026-08-05	1.655	1.770	1.655	1.745	1.745	2,902,000
2026-08-04	1.655	1.720	1.620	1.655	1.655	4,358,000
2026-08-03	1.675	1.700	1.615	1.690	1.690	3,472,000
2026-07-31	1.630	1.700	1.620	1.660	1.660	3,520,000
2026-07-30	1.620	1.650	1.580	1.630	1.630	1,898,000
2026-07-29	1.560	1.630	1.550	1.620	1.620	2,940,000

Page 1 of 5 · 246 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.