CIFI Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.243	0.270	0.237	0.265	0.265	69,414,116
2023-11-15	0.233	0.249	0.232	0.242	0.242	54,069,546
2023-11-14	0.228	0.233	0.220	0.224	0.224	23,132,000
2023-11-13	0.238	0.240	0.223	0.230	0.230	29,390,013
2023-11-10	0.240	0.248	0.234	0.240	0.240	38,252,480
2023-11-09	0.265	0.265	0.239	0.239	0.239	75,162,000
2023-11-08	0.229	0.275	0.223	0.270	0.270	85,978,000
2023-11-07	0.239	0.245	0.224	0.228	0.228	53,463,800
2023-11-06	0.205	0.248	0.202	0.244	0.244	127,866,400
2023-11-03	0.202	0.203	0.197	0.202	0.202	21,501,191
2023-11-02	0.200	0.208	0.198	0.200	0.200	19,644,344
2023-11-01	0.197	0.203	0.194	0.198	0.198	15,529,158
2023-10-31	0.200	0.200	0.192	0.193	0.193	17,107,600
2023-10-30	0.202	0.203	0.196	0.199	0.199	18,352,927
2023-10-27	0.207	0.207	0.190	0.202	0.202	37,441,766
2023-10-26	0.210	0.210	0.192	0.199	0.199	43,526,000
2023-10-25	0.219	0.223	0.205	0.208	0.208	35,031,512
2023-10-24	0.219	0.219	0.206	0.209	0.209	44,064,420
2023-10-20	0.218	0.238	0.213	0.219	0.219	38,365,615
2023-10-19	0.217	0.234	0.211	0.217	0.217	31,830,540
2023-10-18	0.234	0.235	0.215	0.217	0.217	67,318,000
2023-10-17	0.240	0.245	0.234	0.235	0.235	18,300,432
2023-10-16	0.260	0.260	0.238	0.239	0.239	81,808,520
2023-10-13	0.245	0.260	0.243	0.255	0.255	31,168,688
2023-10-12	0.250	0.265	0.247	0.250	0.250	40,665,171
2023-10-11	0.243	0.275	0.228	0.246	0.246	137,390,377
2023-10-10	0.260	0.270	0.240	0.240	0.240	102,304,713
2023-10-09	0.300	0.305	0.248	0.255	0.255	109,192,640
2023-10-06	0.290	0.310	0.285	0.305	0.305	22,858,804
2023-10-05	0.300	0.305	0.285	0.290	0.290	44,364,903
2023-10-04	0.300	0.325	0.285	0.295	0.295	72,863,512
2023-10-03	0.305	0.315	0.285	0.300	0.300	62,778,722
2023-09-29	0.290	0.320	0.285	0.305	0.305	163,377,611
2023-09-28	0.310	0.315	0.275	0.280	0.280	267,576,324
2023-09-27	0.385	0.495	0.300	0.315	0.315	701,222,645
2023-09-26	0.760	0.760	0.760	0.760	0.760	0
2023-09-25	0.760	0.760	0.760	0.760	0.760	0
2023-09-22	0.760	0.760	0.760	0.760	0.760	0
2023-09-21	0.760	0.760	0.760	0.760	0.760	0
2023-09-20	0.760	0.760	0.760	0.760	0.760	0
2023-09-19	0.760	0.760	0.760	0.760	0.760	0
2023-09-18	0.760	0.760	0.760	0.760	0.760	0
2023-09-15	0.760	0.760	0.760	0.760	0.760	0
2023-09-14	0.760	0.760	0.760	0.760	0.760	0
2023-09-13	0.760	0.760	0.760	0.760	0.760	0
2023-09-12	0.760	0.760	0.760	0.760	0.760	0
2023-09-11	0.760	0.760	0.760	0.760	0.760	0
2023-09-07	0.760	0.760	0.760	0.760	0.760	0
2023-09-06	0.760	0.760	0.760	0.760	0.760	0
2023-09-05	0.760	0.760	0.760	0.760	0.760	0
2023-09-04	0.760	0.760	0.760	0.760	0.760	0
2023-08-31	0.760	0.760	0.760	0.760	0.760	0
2023-08-30	0.760	0.760	0.760	0.760	0.760	0
2023-08-29	0.760	0.760	0.760	0.760	0.760	0
2023-08-28	0.760	0.760	0.760	0.760	0.760	0
2023-08-25	0.760	0.760	0.760	0.760	0.760	0
2023-08-24	0.760	0.760	0.760	0.760	0.760	0
2023-08-23	0.760	0.760	0.760	0.760	0.760	0
2023-08-22	0.760	0.760	0.760	0.760	0.760	0
2023-08-21	0.760	0.760	0.760	0.760	0.760	0

← NewerPage 13 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.