CIFI Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.275	0.280	0.265	0.265	0.265	52,062,000
2024-08-09	0.275	0.295	0.270	0.275	0.275	125,456,336
2024-08-08	0.265	0.285	0.260	0.270	0.270	108,789,600
2024-08-07	0.280	0.280	0.265	0.265	0.265	63,602,000
2024-08-06	0.280	0.285	0.270	0.275	0.275	56,082,080
2024-08-05	0.280	0.295	0.270	0.275	0.275	96,780,000
2024-08-02	0.285	0.290	0.275	0.285	0.285	41,769,992
2024-08-01	0.295	0.295	0.280	0.285	0.285	45,476,240
2024-07-31	0.270	0.295	0.265	0.295	0.295	103,716,080
2024-07-30	0.280	0.290	0.265	0.270	0.270	92,934,080
2024-07-29	0.290	0.295	0.275	0.275	0.275	30,982,637
2024-07-26	0.285	0.290	0.280	0.285	0.285	33,380,000
2024-07-25	0.285	0.295	0.280	0.285	0.285	36,024,978
2024-07-24	0.295	0.300	0.285	0.285	0.285	33,846,003
2024-07-23	0.305	0.315	0.290	0.295	0.295	40,297,600
2024-07-22	0.315	0.320	0.300	0.305	0.305	45,163,560
2024-07-19	0.325	0.330	0.305	0.310	0.310	74,980,000
2024-07-18	0.340	0.340	0.320	0.330	0.330	61,782,000
2024-07-17	0.330	0.345	0.330	0.335	0.335	63,606,160
2024-07-16	0.320	0.340	0.320	0.330	0.330	92,778,000
2024-07-15	0.330	0.335	0.320	0.325	0.325	26,104,412
2024-07-12	0.320	0.345	0.320	0.330	0.330	139,182,000
2024-07-11	0.295	0.320	0.295	0.315	0.315	84,562,591
2024-07-10	0.300	0.305	0.290	0.295	0.295	30,460,080
2024-07-09	0.300	0.310	0.290	0.300	0.300	62,446,000
2024-07-08	0.320	0.320	0.295	0.300	0.300	83,462,000
2024-07-05	0.330	0.330	0.315	0.325	0.325	65,888,000
2024-07-04	0.340	0.340	0.325	0.330	0.330	50,808,000
2024-07-03	0.325	0.340	0.320	0.335	0.335	75,136,000
2024-07-02	0.330	0.340	0.315	0.325	0.325	125,290,000
2024-06-28	0.330	0.335	0.310	0.315	0.315	92,134,400
2024-06-27	0.355	0.360	0.330	0.330	0.330	67,550,240
2024-06-26	0.345	0.355	0.335	0.350	0.350	56,819,440
2024-06-25	0.335	0.355	0.330	0.345	0.345	99,744,000
2024-06-24	0.340	0.340	0.320	0.335	0.335	95,740,280
2024-06-21	0.335	0.350	0.330	0.340	0.340	91,058,000
2024-06-20	0.360	0.360	0.335	0.340	0.340	134,396,000
2024-06-19	0.355	0.365	0.350	0.360	0.360	68,212,000
2024-06-18	0.355	0.365	0.345	0.350	0.350	67,932,000
2024-06-17	0.375	0.375	0.345	0.350	0.350	96,502,412
2024-06-14	0.355	0.395	0.355	0.375	0.375	218,905,280
2024-06-13	0.360	0.365	0.345	0.355	0.355	81,526,930
2024-06-12	0.370	0.375	0.350	0.350	0.350	141,882,324
2024-06-11	0.390	0.400	0.370	0.370	0.370	152,026,320
2024-06-07	0.385	0.400	0.370	0.385	0.385	137,296,240
2024-06-06	0.420	0.425	0.375	0.380	0.380	242,517,999
2024-06-05	0.425	0.430	0.410	0.415	0.415	107,771,072
2024-06-04	0.400	0.435	0.395	0.425	0.425	319,062,400
2024-06-03	0.410	0.415	0.390	0.395	0.395	108,396,000
2024-05-31	0.405	0.420	0.395	0.400	0.400	170,630,036
2024-05-30	0.420	0.420	0.395	0.400	0.400	141,038,000
2024-05-29	0.425	0.440	0.410	0.420	0.420	177,524,000
2024-05-28	0.455	0.470	0.415	0.420	0.420	283,756,526
2024-05-27	0.430	0.440	0.410	0.430	0.430	262,316,000
2024-05-24	0.445	0.450	0.410	0.415	0.415	263,032,000
2024-05-23	0.475	0.475	0.440	0.450	0.450	348,398,000
2024-05-22	0.490	0.520	0.475	0.480	0.480	381,416,320
2024-05-21	0.495	0.520	0.485	0.485	0.485	406,599,600
2024-05-20	0.540	0.550	0.500	0.500	0.500	527,983,440
2024-05-17	0.530	0.570	0.475	0.540	0.540	1,317,906,384

← NewerPage 10 of 21 · 1,234 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.