CIFI Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.030	0.030	0.028	0.029	0.029	72,250,000
2026-10-22	0.030	0.030	0.028	0.029	0.029	87,004,000
2026-10-21	0.031	0.032	0.029	0.029	0.029	83,152,656
2026-10-20	0.032	0.032	0.030	0.030	0.030	48,992,878
2026-10-16	0.032	0.034	0.031	0.033	0.033	115,451,263
2026-10-15	0.033	0.033	0.031	0.032	0.032	64,687,363
2026-10-14	0.035	0.035	0.033	0.034	0.034	50,905,000
2026-10-13	0.036	0.036	0.033	0.034	0.034	189,707,094
2026-10-12	0.039	0.045	0.036	0.037	0.037	220,288,281
2026-10-09	0.033	0.042	0.032	0.040	0.040	371,654,031
2026-10-08	0.035	0.039	0.032	0.033	0.033	229,112,000
2026-10-07	0.031	0.036	0.029	0.035	0.035	235,384,000
2026-10-06	0.029	0.031	0.029	0.030	0.030	33,859,000
2026-10-05	0.028	0.030	0.028	0.030	0.030	48,236,852
2026-10-02	0.033	0.033	0.028	0.028	0.028	333,596,000
2026-09-30	0.034	0.034	0.031	0.034	0.034	215,416,000
2026-09-29	0.032	0.034	0.031	0.033	0.033	147,524,000
2026-09-28	0.032	0.032	0.030	0.032	0.032	13,620,000
2026-09-25	0.031	0.032	0.030	0.031	0.031	63,552,000
2026-09-24	0.033	0.033	0.031	0.031	0.031	51,642,000
2026-09-23	0.033	0.035	0.032	0.033	0.033	125,302,000
2026-09-22	0.034	0.035	0.032	0.032	0.032	31,681,705
2026-09-21	0.032	0.035	0.032	0.033	0.033	91,094,273
2026-09-18	0.031	0.033	0.031	0.032	0.032	62,422,199
2026-09-17	0.031	0.032	0.030	0.032	0.032	28,570,000
2026-09-16	0.032	0.033	0.031	0.031	0.031	20,048,000
2026-09-15	0.031	0.032	0.031	0.031	0.031	33,278,000
2026-09-14	0.033	0.033	0.031	0.031	0.031	40,630,000
2026-09-11	0.034	0.034	0.032	0.033	0.033	63,977,453
2026-09-10	0.038	0.039	0.033	0.035	0.035	209,168,156
2026-09-09	0.039	0.039	0.038	0.038	0.038	35,467,031
2026-09-08	0.039	0.039	0.038	0.039	0.039	26,349,668
2026-09-07	0.041	0.041	0.039	0.040	0.040	51,312,000
2026-09-04	0.039	0.042	0.039	0.040	0.040	73,726,961
2026-09-03	0.040	0.040	0.038	0.039	0.039	54,342,000
2026-09-02	0.037	0.040	0.036	0.040	0.040	102,182,477
2026-09-01	0.038	0.038	0.037	0.037	0.037	26,482,000
2026-08-31	0.043	0.044	0.037	0.038	0.038	160,785,109
2026-08-28	0.037	0.040	0.037	0.039	0.039	82,094,922
2026-08-27	0.038	0.038	0.037	0.037	0.037	36,332,160
2026-08-26	0.037	0.038	0.036	0.037	0.037	69,324,469
2026-08-25	0.036	0.039	0.036	0.038	0.038	87,797,781
2026-08-24	0.038	0.038	0.036	0.036	0.036	26,743,877
2026-08-21	0.036	0.040	0.036	0.038	0.038	94,854,641
2026-08-20	0.037	0.039	0.036	0.036	0.036	77,664,000
2026-08-19	0.037	0.038	0.036	0.037	0.037	61,259,152
2026-08-18	0.036	0.036	0.035	0.036	0.036	50,326,219
2026-08-17	0.038	0.038	0.035	0.037	0.037	101,180,398
2026-08-14	0.039	0.039	0.037	0.038	0.038	42,870,023
2026-08-13	0.042	0.042	0.038	0.040	0.040	95,212,000
2026-08-12	0.040	0.043	0.038	0.042	0.042	58,558,938
2026-08-11	0.042	0.042	0.039	0.040	0.040	51,668,000
2026-08-10	0.041	0.044	0.041	0.042	0.042	76,232,477
2026-08-07	0.040	0.042	0.039	0.041	0.041	30,673,199
2026-08-06	0.044	0.044	0.038	0.040	0.040	139,116,234
2026-08-05	0.040	0.045	0.040	0.044	0.044	103,915,180
2026-08-04	0.039	0.040	0.039	0.040	0.040	11,384,865
2026-08-03	0.038	0.041	0.038	0.040	0.040	44,443,113
2026-07-31	0.038	0.039	0.036	0.039	0.039	43,924,000
2026-07-30	0.038	0.040	0.037	0.038	0.038	34,430,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-17	0.0728 HKD
2021-10-04	0.1200 HKD
2021-06-17	0.2900 HKD
2020-09-30	0.1100 HKD
2020-06-16	0.0400 HKD
2019-09-23	0.1000 HKD
2019-05-27	0.2300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.