CIFI Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.070	1.080	1.040	1.050	1.050	74,622,953
2023-02-21	1.100	1.160	1.070	1.070	1.070	236,262,000
2023-02-20	1.040	1.090	1.030	1.070	1.070	99,969,479
2023-02-17	1.050	1.070	1.020	1.040	1.040	73,568,000
2023-02-16	1.040	1.110	1.030	1.050	1.050	140,331,638
2023-02-15	1.080	1.080	1.020	1.020	1.020	157,909,126
2023-02-14	1.090	1.110	1.070	1.080	1.080	95,796,300
2023-02-13	1.060	1.110	1.020	1.080	1.080	115,312,794
2023-02-10	1.080	1.090	1.050	1.060	1.060	91,036,852
2023-02-09	1.040	1.090	1.040	1.080	1.080	92,072,340
2023-02-08	1.090	1.110	1.030	1.050	1.050	135,833,200
2023-02-07	1.070	1.130	1.070	1.090	1.090	133,347,548
2023-02-06	1.100	1.100	1.050	1.060	1.060	170,500,320
2023-02-03	1.150	1.150	1.090	1.120	1.120	136,707,420
2023-02-02	1.200	1.200	1.150	1.150	1.150	106,326,862
2023-02-01	1.180	1.200	1.150	1.190	1.190	120,771,101
2023-01-31	1.180	1.190	1.140	1.160	1.160	96,112,768
2023-01-30	1.250	1.260	1.160	1.170	1.170	236,111,232
2023-01-27	1.270	1.310	1.240	1.280	1.280	94,228,480
2023-01-26	1.190	1.280	1.190	1.260	1.260	98,465,409
2023-01-20	1.170	1.210	1.150	1.170	1.170	85,840,643
2023-01-19	1.090	1.170	1.070	1.170	1.170	77,324,000
2023-01-18	1.180	1.210	1.090	1.100	1.100	271,708,838
2023-01-17	1.170	1.200	1.140	1.170	1.170	127,675,176
2023-01-16	1.190	1.230	1.130	1.160	1.160	144,197,066
2023-01-13	1.160	1.190	1.130	1.180	1.180	165,860,168
2023-01-12	1.210	1.220	1.140	1.160	1.160	180,118,927
2023-01-11	1.230	1.300	1.180	1.190	1.190	277,367,131
2023-01-10	1.280	1.330	1.220	1.240	1.240	219,202,398
2023-01-09	1.320	1.330	1.240	1.270	1.270	209,968,452
2023-01-06	1.350	1.390	1.270	1.300	1.300	491,536,400
2023-01-05	1.320	1.340	1.230	1.270	1.270	274,323,877
2023-01-04	1.160	1.340	1.150	1.290	1.290	601,074,482
2023-01-03	1.080	1.190	1.030	1.140	1.140	295,640,399
2022-12-30	1.080	1.120	1.020	1.100	1.100	231,997,027
2022-12-29	1.030	1.080	0.980	1.070	1.070	226,196,322
2022-12-28	1.150	1.160	1.030	1.050	1.050	271,225,613
2022-12-23	1.120	1.160	1.110	1.130	1.130	141,008,567
2022-12-22	1.140	1.200	1.110	1.140	1.140	304,585,308
2022-12-21	1.120	1.160	1.090	1.100	1.100	237,908,854
2022-12-20	1.140	1.160	1.090	1.110	1.110	1,544,696,610
2022-12-19	1.400	1.420	1.280	1.330	1.330	227,295,557
2022-12-16	1.400	1.450	1.350	1.380	1.380	263,273,546
2022-12-15	1.340	1.400	1.250	1.370	1.370	390,077,548
2022-12-14	1.430	1.490	1.340	1.390	1.390	240,859,195
2022-12-13	1.520	1.560	1.430	1.430	1.430	272,750,157
2022-12-12	1.580	1.720	1.500	1.520	1.520	529,543,891
2022-12-09	1.530	1.680	1.500	1.640	1.640	787,767,630
2022-12-08	1.310	1.470	1.310	1.440	1.440	433,714,975
2022-12-07	1.460	1.580	1.300	1.310	1.310	671,936,912
2022-12-06	1.310	1.560	1.280	1.520	1.520	1,012,633,779
2022-12-05	1.160	1.360	1.150	1.350	1.350	748,577,047
2022-12-02	1.130	1.140	1.030	1.090	1.090	361,755,392
2022-12-01	1.210	1.240	1.110	1.120	1.120	417,587,774
2022-11-30	1.230	1.290	1.170	1.180	1.180	689,378,838
2022-11-29	1.390	1.410	1.250	1.250	1.250	712,190,663
2022-11-28	1.260	1.300	1.210	1.230	1.230	343,146,063
2022-11-25	1.300	1.390	1.220	1.360	1.360	759,481,719
2022-11-24	1.190	1.300	1.140	1.290	1.290	773,388,579
2022-11-23	1.060	1.140	1.000	1.090	1.090	361,097,284

← NewerPage 16 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.