CIFI Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.240	1.280	1.020	1.040	1.040	495,855,331
2022-11-21	1.200	1.270	1.140	1.160	1.160	283,067,025
2022-11-18	1.230	1.430	1.160	1.200	1.200	770,192,986
2022-11-17	1.230	1.310	1.160	1.190	1.190	390,371,345
2022-11-16	1.440	1.440	1.170	1.240	1.240	499,746,864
2022-11-15	1.310	1.550	1.220	1.440	1.440	748,956,822
2022-11-14	1.420	1.780	1.260	1.360	1.360	1,369,863,030
2022-11-11	0.820	1.270	0.800	1.240	1.240	1,555,618,216
2022-11-10	0.720	0.830	0.670	0.720	0.720	551,503,429
2022-11-09	0.600	0.850	0.580	0.720	0.720	934,685,181
2022-11-08	0.570	0.620	0.550	0.560	0.560	318,764,656
2022-11-07	0.470	0.580	0.465	0.550	0.550	326,579,017
2022-11-04	0.425	0.500	0.425	0.475	0.475	341,012,786
2022-11-03	0.415	0.470	0.415	0.425	0.425	290,868,721
2022-11-02	0.395	0.445	0.385	0.425	0.425	301,249,068
2022-11-01	0.385	0.435	0.375	0.390	0.390	486,238,354
2022-10-31	0.520	0.520	0.520	0.520	0.520	0
2022-10-28	0.520	0.520	0.520	0.520	0.520	0
2022-10-27	0.520	0.520	0.520	0.520	0.520	0
2022-10-26	0.520	0.550	0.495	0.520	0.520	209,611,754
2022-10-25	0.500	0.520	0.485	0.510	0.510	136,737,335
2022-10-24	0.570	0.570	0.490	0.500	0.500	166,177,430
2022-10-21	0.560	0.590	0.560	0.570	0.570	111,733,208
2022-10-20	0.560	0.580	0.550	0.550	0.550	92,972,166
2022-10-19	0.590	0.650	0.560	0.560	0.560	264,499,948
2022-10-18	0.630	0.640	0.590	0.600	0.600	133,233,550
2022-10-17	0.560	0.620	0.540	0.610	0.610	148,717,176
2022-10-14	0.540	0.590	0.530	0.570	0.570	224,921,899
2022-10-13	0.580	0.580	0.510	0.520	0.520	322,263,602
2022-10-12	0.600	0.610	0.560	0.580	0.580	289,233,472
2022-10-11	0.610	0.650	0.580	0.600	0.600	274,190,433
2022-10-10	0.670	0.720	0.610	0.610	0.610	288,652,578
2022-10-07	0.690	0.690	0.610	0.660	0.660	141,430,056
2022-10-06	0.830	0.870	0.710	0.720	0.720	168,942,469
2022-10-05	0.900	0.910	0.800	0.850	0.850	170,869,945
2022-10-03	0.830	0.920	0.830	0.860	0.860	225,888,619
2022-09-30	0.700	0.850	0.700	0.800	0.800	311,320,235
2022-09-29	0.910	0.910	0.630	0.720	0.720	588,790,273
2022-09-28	1.200	1.200	0.840	0.860	0.860	760,179,017
2022-09-27	1.270	1.300	1.190	1.270	1.270	194,167,291
2022-09-26	1.300	1.390	1.230	1.270	1.270	263,859,470
2022-09-23	1.400	1.450	1.290	1.290	1.290	163,908,244
2022-09-22	1.390	1.450	1.350	1.400	1.400	141,955,792
2022-09-21	1.570	1.580	1.400	1.420	1.420	244,846,831
2022-09-20	1.690	1.720	1.550	1.600	1.600	157,984,240
2022-09-19	1.880	1.900	1.610	1.650	1.650	210,902,409
2022-09-16	1.950	2.000	1.830	1.830	1.830	121,978,081
2022-09-15	1.920	2.110	1.900	1.980	1.980	199,914,554
2022-09-14	1.830	1.940	1.830	1.850	1.850	49,135,332
2022-09-13	1.980	2.010	1.870	1.900	1.900	73,953,009
2022-09-09	1.830	2.000	1.800	1.980	1.980	164,815,443
2022-09-08	2.070	2.070	1.780	1.780	1.780	167,694,647
2022-09-07	2.070	2.120	2.020	2.060	2.060	45,845,440
2022-09-06	2.000	2.120	1.990	2.080	2.080	65,598,923
2022-09-05	1.980	2.010	1.910	1.970	1.970	37,062,320
2022-09-02	2.020	2.020	1.880	1.960	1.960	83,761,759
2022-09-01	1.970	2.070	1.970	2.000	2.000	148,967,576
2022-08-31	2.290	2.290	1.960	2.000	2.000	529,147,080
2022-08-30	2.600	2.690	2.330	2.350	2.350	67,830,185
2022-08-29	2.650	2.650	2.530	2.570	2.570	55,659,669

← NewerPage 17 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.