CIFI Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.415	0.500	0.400	0.490	0.490	1,567,088,019
2024-05-14	0.395	0.410	0.360	0.380	0.380	272,369,040
2024-05-13	0.405	0.430	0.380	0.395	0.395	563,649,554
2024-05-10	0.365	0.450	0.345	0.400	0.400	1,273,422,450
2024-05-09	0.325	0.370	0.325	0.360	0.360	332,847,200
2024-05-08	0.355	0.355	0.315	0.320	0.320	173,116,000
2024-05-07	0.355	0.365	0.335	0.355	0.355	176,100,640
2024-05-06	0.380	0.400	0.350	0.350	0.350	248,710,000
2024-05-03	0.405	0.405	0.355	0.370	0.370	79,442,160
2024-05-02	0.360	0.385	0.355	0.380	0.380	96,461,600
2024-04-30	0.360	0.375	0.335	0.360	0.360	388,218,300
2024-04-29	0.345	0.385	0.330	0.355	0.355	902,960,213
2024-04-26	0.260	0.305	0.260	0.300	0.300	311,515,408
2024-04-25	0.260	0.275	0.250	0.260	0.260	108,644,000
2024-04-24	0.245	0.260	0.241	0.255	0.255	124,485,178
2024-04-23	0.236	0.241	0.233	0.239	0.239	77,851,680
2024-04-22	0.236	0.241	0.231	0.232	0.232	93,533,600
2024-04-19	0.237	0.238	0.223	0.225	0.225	60,042,000
2024-04-18	0.249	0.249	0.235	0.236	0.236	67,571,895
2024-04-17	0.234	0.255	0.232	0.241	0.241	189,663,141
2024-04-16	0.223	0.275	0.208	0.232	0.232	420,837,680
2024-04-15	0.228	0.235	0.222	0.222	0.222	57,270,000
2024-04-12	0.244	0.247	0.230	0.231	0.231	76,814,000
2024-04-11	0.249	0.249	0.239	0.245	0.245	89,120,656
2024-04-10	0.260	0.265	0.249	0.255	0.255	50,540,000
2024-04-09	0.260	0.265	0.255	0.255	0.255	41,266,000
2024-04-08	0.270	0.275	0.255	0.255	0.255	73,392,480
2024-04-05	0.270	0.270	0.255	0.270	0.270	9,610,960
2024-04-03	0.280	0.285	0.265	0.270	0.270	73,838,332
2024-04-02	0.300	0.305	0.270	0.280	0.280	108,438,480
2024-03-28	0.285	0.285	0.285	0.285	0.285	0
2024-03-27	0.295	0.295	0.285	0.285	0.285	46,153,455
2024-03-26	0.300	0.310	0.290	0.295	0.295	81,370,000
2024-03-25	0.295	0.305	0.290	0.295	0.295	82,000,720
2024-03-22	0.305	0.305	0.285	0.285	0.285	90,672,552
2024-03-21	0.305	0.315	0.300	0.300	0.300	112,210,160
2024-03-20	0.300	0.310	0.290	0.295	0.295	69,810,080
2024-03-19	0.320	0.320	0.290	0.295	0.295	180,116,000
2024-03-18	0.325	0.330	0.315	0.320	0.320	89,021,200
2024-03-15	0.330	0.330	0.315	0.325	0.325	150,132,000
2024-03-14	0.320	0.360	0.315	0.330	0.330	317,538,560
2024-03-13	0.340	0.355	0.315	0.320	0.320	237,996,000
2024-03-12	0.285	0.360	0.280	0.340	0.340	457,600,543
2024-03-11	0.290	0.300	0.275	0.285	0.285	110,150,019
2024-03-08	0.300	0.305	0.285	0.290	0.290	86,398,119
2024-03-07	0.330	0.335	0.280	0.295	0.295	190,376,000
2024-03-06	0.320	0.345	0.315	0.325	0.325	150,902,080
2024-03-05	0.350	0.360	0.310	0.315	0.315	237,846,000
2024-03-04	0.385	0.480	0.355	0.365	0.365	505,610,240
2024-03-01	0.315	0.340	0.310	0.335	0.335	47,076,000
2024-02-29	0.305	0.320	0.300	0.320	0.320	39,324,336
2024-02-28	0.350	0.350	0.310	0.310	0.310	84,078,000
2024-02-27	0.320	0.360	0.300	0.350	0.350	65,231,320
2024-02-26	0.305	0.320	0.285	0.320	0.320	62,552,673
2024-02-23	0.305	0.320	0.290	0.305	0.305	40,268,920
2024-02-22	0.295	0.305	0.285	0.305	0.305	41,340,000
2024-02-21	0.285	0.310	0.280	0.295	0.295	61,500,400
2024-02-20	0.270	0.290	0.265	0.285	0.285	66,011,680
2024-02-19	0.275	0.285	0.255	0.265	0.265	46,484,000
2024-02-16	0.240	0.270	0.238	0.270	0.270	53,382,560

← NewerPage 11 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.