CIFI Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.600	2.810	2.550	2.700	2.700	103,274,803
2022-08-25	2.590	2.650	2.490	2.600	2.600	62,140,348
2022-08-24	2.600	2.620	2.270	2.600	2.600	131,861,374
2022-08-23	2.430	2.620	2.390	2.600	2.600	127,609,685
2022-08-22	2.190	2.420	2.190	2.420	2.420	132,909,739
2022-08-19	2.080	2.210	2.060	2.170	2.170	58,786,584
2022-08-18	2.190	2.210	2.090	2.120	2.120	44,178,124
2022-08-17	2.090	2.300	2.000	2.200	2.200	145,585,178
2022-08-16	2.050	2.220	2.000	2.100	2.100	237,686,429
2022-08-15	1.980	1.980	1.860	1.860	1.860	25,175,360
2022-08-12	1.880	1.960	1.790	1.960	1.960	66,295,002
2022-08-11	1.970	1.990	1.830	1.880	1.880	68,798,812
2022-08-10	2.040	2.050	1.880	1.930	1.930	61,218,961
2022-08-09	2.080	2.110	2.000	2.030	2.030	65,075,916
2022-08-08	2.120	2.250	2.050	2.070	2.070	52,345,334
2022-08-05	1.980	2.150	1.950	2.100	2.100	56,267,483
2022-08-04	2.000	2.060	1.980	1.980	1.980	35,131,384
2022-08-03	2.030	2.080	1.950	1.970	1.970	29,489,523
2022-08-02	2.080	2.100	1.960	2.020	2.020	42,761,138
2022-08-01	2.110	2.150	1.850	2.080	2.080	173,104,322
2022-07-29	2.190	2.250	2.080	2.130	2.130	128,287,546
2022-07-28	2.240	2.430	2.180	2.200	2.200	146,743,028
2022-07-27	2.380	2.380	2.180	2.210	2.210	131,393,685
2022-07-26	2.170	2.540	2.080	2.510	2.510	175,014,551
2022-07-25	1.990	2.340	1.980	2.150	2.150	153,877,422
2022-07-22	1.980	2.050	1.880	1.950	1.950	112,496,564
2022-07-21	2.320	2.430	1.970	1.970	1.970	190,803,298
2022-07-20	2.430	2.430	2.280	2.320	2.320	54,321,797
2022-07-19	2.370	2.410	2.300	2.360	2.360	56,730,822
2022-07-18	2.390	2.590	2.320	2.360	2.360	136,124,827
2022-07-15	2.680	2.680	2.320	2.330	2.330	125,499,089
2022-07-14	2.590	2.790	2.370	2.720	2.720	105,508,240
2022-07-13	2.940	2.960	2.500	2.570	2.570	141,302,714
2022-07-12	3.020	3.130	2.900	2.960	2.960	45,440,433
2022-07-11	3.240	3.290	3.000	3.110	3.110	51,566,072
2022-07-08	3.450	3.490	3.090	3.230	3.230	58,181,952
2022-07-07	3.520	3.550	3.410	3.420	3.420	39,897,918
2022-07-06	3.750	3.770	3.530	3.620	3.620	24,022,924
2022-07-05	3.760	3.920	3.710	3.730	3.730	19,080,688
2022-07-04	3.950	3.970	3.690	3.830	3.830	32,611,610
2022-06-30	3.980	4.150	3.880	3.940	3.940	71,609,458
2022-06-29	3.780	4.080	3.720	3.940	3.940	69,507,521
2022-06-28	3.790	3.840	3.630	3.780	3.780	23,888,533
2022-06-27	3.680	3.850	3.680	3.790	3.790	31,847,993
2022-06-24	3.650	3.770	3.640	3.680	3.680	30,795,192
2022-06-23	3.420	3.720	3.370	3.640	3.640	46,481,436
2022-06-22	3.500	3.570	3.400	3.470	3.470	28,795,790
2022-06-21	3.520	3.650	3.460	3.570	3.570	39,150,400
2022-06-20	3.090	3.560	3.050	3.470	3.470	72,743,173
2022-06-17	3.240	3.240	3.020	3.070	3.070	40,922,203
2022-06-16	3.480	3.530	3.330	3.370	3.170	23,668,715
2022-06-15	3.270	3.520	3.260	3.460	3.255	34,694,313
2022-06-14	3.260	3.320	3.200	3.270	3.076	13,813,472
2022-06-13	3.470	3.470	3.250	3.270	3.076	28,041,425
2022-06-10	3.660	3.660	3.530	3.540	3.330	19,995,235
2022-06-09	3.600	3.760	3.480	3.670	3.453	23,293,214
2022-06-08	3.520	3.620	3.430	3.610	3.396	31,019,941
2022-06-07	3.310	3.540	3.310	3.500	3.293	26,319,239
2022-06-06	3.320	3.380	3.170	3.310	3.114	28,720,900
2022-06-02	3.400	3.550	3.290	3.330	3.133	18,551,612

← NewerPage 18 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.