CIFI Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.760	0.760	0.760	0.760	0.760	0
2023-05-22	0.760	0.760	0.760	0.760	0.760	0
2023-05-19	0.760	0.760	0.760	0.760	0.760	0
2023-05-18	0.760	0.760	0.760	0.760	0.760	0
2023-05-17	0.760	0.760	0.760	0.760	0.760	0
2023-05-16	0.760	0.760	0.760	0.760	0.760	0
2023-05-15	0.760	0.760	0.760	0.760	0.760	0
2023-05-12	0.760	0.760	0.760	0.760	0.760	0
2023-05-11	0.760	0.760	0.760	0.760	0.760	0
2023-05-10	0.760	0.760	0.760	0.760	0.760	0
2023-05-09	0.760	0.760	0.760	0.760	0.760	0
2023-05-08	0.760	0.760	0.760	0.760	0.760	0
2023-05-05	0.760	0.760	0.760	0.760	0.760	0
2023-05-04	0.760	0.760	0.760	0.760	0.760	0
2023-05-03	0.760	0.760	0.760	0.760	0.760	0
2023-05-02	0.760	0.760	0.760	0.760	0.760	0
2023-04-28	0.760	0.760	0.760	0.760	0.760	0
2023-04-27	0.760	0.760	0.760	0.760	0.760	0
2023-04-26	0.760	0.760	0.760	0.760	0.760	0
2023-04-25	0.760	0.760	0.760	0.760	0.760	0
2023-04-24	0.760	0.760	0.760	0.760	0.760	0
2023-04-21	0.760	0.760	0.760	0.760	0.760	0
2023-04-20	0.760	0.760	0.760	0.760	0.760	0
2023-04-19	0.760	0.760	0.760	0.760	0.760	0
2023-04-18	0.760	0.760	0.760	0.760	0.760	0
2023-04-17	0.760	0.760	0.760	0.760	0.760	0
2023-04-14	0.760	0.760	0.760	0.760	0.760	0
2023-04-13	0.760	0.760	0.760	0.760	0.760	0
2023-04-12	0.760	0.760	0.760	0.760	0.760	0
2023-04-11	0.760	0.760	0.760	0.760	0.760	0
2023-04-06	0.760	0.760	0.760	0.760	0.760	0
2023-04-04	0.760	0.760	0.760	0.760	0.760	0
2023-04-03	0.760	0.760	0.760	0.760	0.760	0
2023-03-31	0.760	0.760	0.760	0.760	0.760	0
2023-03-30	0.710	0.770	0.700	0.760	0.760	142,184,360
2023-03-29	0.740	0.750	0.680	0.710	0.710	154,959,200
2023-03-28	0.740	0.750	0.720	0.730	0.730	63,765,840
2023-03-27	0.760	0.760	0.720	0.730	0.730	63,852,320
2023-03-24	0.780	0.780	0.740	0.760	0.760	126,152,834
2023-03-23	0.790	0.800	0.760	0.790	0.790	108,238,289
2023-03-22	0.780	0.820	0.780	0.790	0.790	116,572,080
2023-03-21	0.770	0.820	0.760	0.770	0.770	125,023,370
2023-03-20	0.800	0.800	0.750	0.750	0.750	115,559,052
2023-03-17	0.740	0.790	0.740	0.780	0.780	239,150,659
2023-03-16	0.720	0.750	0.700	0.730	0.730	124,862,746
2023-03-15	0.730	0.780	0.730	0.730	0.730	176,015,320
2023-03-14	0.710	0.740	0.680	0.710	0.710	191,606,572
2023-03-13	0.770	0.780	0.690	0.710	0.710	329,728,045
2023-03-10	0.770	0.820	0.740	0.780	0.780	176,378,854
2023-03-09	0.840	0.840	0.770	0.780	0.780	179,997,040
2023-03-08	0.830	0.860	0.820	0.830	0.830	107,957,169
2023-03-07	0.920	0.920	0.830	0.840	0.840	252,927,040
2023-03-06	0.940	0.940	0.890	0.920	0.920	153,004,056
2023-03-03	0.900	0.960	0.890	0.940	0.940	141,646,818
2023-03-02	0.890	0.890	0.870	0.880	0.880	99,627,000
2023-03-01	0.850	0.920	0.850	0.900	0.900	284,301,659
2023-02-28	1.010	1.020	0.820	0.840	0.840	652,532,499
2023-02-27	1.020	1.030	0.990	1.000	1.000	105,972,284
2023-02-24	1.050	1.050	1.010	1.020	1.020	104,733,449
2023-02-23	1.050	1.070	1.040	1.050	1.050	60,983,328

← NewerPage 15 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.