CIFI Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.430 | 3.550 | 3.390 | 3.460 | 3.255 | 17,981,795 |
| 2022-05-31 | 3.330 | 3.450 | 3.330 | 3.410 | 3.208 | 78,651,949 |
| 2022-05-30 | 3.420 | 3.470 | 3.350 | 3.370 | 3.170 | 25,726,842 |
| 2022-05-27 | 3.500 | 3.580 | 3.400 | 3.420 | 3.218 | 13,188,653 |
| 2022-05-26 | 3.440 | 3.540 | 3.380 | 3.440 | 3.236 | 18,596,749 |
| 2022-05-25 | 3.490 | 3.530 | 3.430 | 3.460 | 3.255 | 14,583,625 |
| 2022-05-24 | 3.440 | 3.590 | 3.390 | 3.440 | 3.236 | 23,772,865 |
| 2022-05-23 | 3.610 | 3.610 | 3.450 | 3.510 | 3.302 | 21,063,288 |
| 2022-05-20 | 3.680 | 3.840 | 3.490 | 3.550 | 3.340 | 47,751,658 |
| 2022-05-19 | 3.410 | 3.650 | 3.380 | 3.580 | 3.368 | 46,967,753 |
| 2022-05-18 | 3.480 | 3.620 | 3.370 | 3.550 | 3.340 | 48,666,280 |
| 2022-05-17 | 3.230 | 3.450 | 3.170 | 3.430 | 3.227 | 74,234,838 |
| 2022-05-16 | 3.350 | 3.390 | 3.130 | 3.260 | 3.067 | 87,540,601 |
| 2022-05-13 | 2.980 | 3.200 | 2.920 | 3.110 | 2.926 | 97,226,919 |
| 2022-05-12 | 3.090 | 3.090 | 2.850 | 2.910 | 2.738 | 62,057,087 |
| 2022-05-11 | 3.270 | 3.280 | 3.120 | 3.160 | 2.973 | 27,207,387 |
| 2022-05-10 | 3.190 | 3.280 | 3.050 | 3.260 | 3.067 | 56,534,347 |
| 2022-05-06 | 3.590 | 3.590 | 3.290 | 3.330 | 3.133 | 52,962,229 |
| 2022-05-05 | 3.920 | 3.960 | 3.620 | 3.650 | 3.434 | 45,724,000 |
| 2022-05-04 | 3.880 | 3.980 | 3.800 | 3.830 | 3.603 | 11,599,828 |
| 2022-05-03 | 3.810 | 4.080 | 3.740 | 3.990 | 3.754 | 28,301,023 |
| 2022-04-29 | 3.700 | 3.850 | 3.450 | 3.830 | 3.603 | 50,895,133 |
| 2022-04-28 | 3.740 | 3.740 | 3.590 | 3.700 | 3.481 | 26,609,034 |
| 2022-04-27 | 3.800 | 3.930 | 3.570 | 3.650 | 3.434 | 67,437,562 |
| 2022-04-26 | 3.650 | 4.040 | 3.520 | 3.850 | 3.622 | 64,676,011 |
| 2022-04-25 | 3.590 | 3.720 | 3.500 | 3.610 | 3.396 | 39,136,005 |
| 2022-04-22 | 3.600 | 3.850 | 3.500 | 3.770 | 3.547 | 42,531,805 |
| 2022-04-21 | 3.900 | 4.010 | 3.580 | 3.660 | 3.443 | 88,398,647 |
| 2022-04-20 | 4.370 | 4.380 | 3.900 | 3.930 | 3.697 | 76,365,276 |
| 2022-04-19 | 4.430 | 4.450 | 4.230 | 4.350 | 4.092 | 40,813,907 |
| 2022-04-14 | 4.500 | 4.610 | 4.360 | 4.600 | 4.328 | 38,030,734 |
| 2022-04-13 | 4.450 | 4.480 | 4.100 | 4.390 | 4.130 | 45,065,438 |
| 2022-04-12 | 4.570 | 4.610 | 4.290 | 4.420 | 4.158 | 82,518,894 |
| 2022-04-11 | 4.870 | 4.870 | 4.500 | 4.640 | 4.365 | 32,347,445 |
| 2022-04-08 | 4.670 | 4.990 | 4.650 | 4.870 | 4.582 | 58,183,598 |
| 2022-04-07 | 4.790 | 5.200 | 4.580 | 4.680 | 4.403 | 94,971,148 |
| 2022-04-06 | 4.480 | 4.970 | 4.350 | 4.790 | 4.506 | 120,273,972 |
| 2022-04-04 | 4.080 | 4.770 | 4.080 | 4.610 | 4.337 | 118,642,964 |
| 2022-04-01 | 4.400 | 4.400 | 3.980 | 4.140 | 3.895 | 140,109,984 |
| 2022-03-31 | 4.590 | 4.770 | 4.510 | 4.610 | 4.337 | 34,652,749 |
| 2022-03-30 | 4.000 | 4.630 | 4.000 | 4.520 | 4.252 | 65,004,021 |
| 2022-03-29 | 4.050 | 4.190 | 3.950 | 4.040 | 3.801 | 50,849,915 |
| 2022-03-28 | 4.100 | 4.140 | 3.880 | 4.070 | 3.829 | 32,341,911 |
| 2022-03-25 | 4.060 | 4.300 | 4.030 | 4.100 | 3.857 | 39,333,900 |
| 2022-03-24 | 4.350 | 4.700 | 4.000 | 4.130 | 3.885 | 106,479,856 |
| 2022-03-23 | 4.350 | 4.620 | 4.210 | 4.530 | 4.262 | 44,843,271 |
| 2022-03-22 | 4.090 | 4.410 | 3.880 | 4.370 | 4.111 | 92,276,204 |
| 2022-03-21 | 4.700 | 4.700 | 4.130 | 4.170 | 3.923 | 49,425,506 |
| 2022-03-18 | 4.330 | 4.560 | 4.130 | 4.470 | 4.205 | 92,020,078 |
| 2022-03-17 | 3.840 | 5.300 | 3.840 | 4.440 | 4.177 | 180,621,046 |
| 2022-03-16 | 2.880 | 3.390 | 2.310 | 3.340 | 3.142 | 222,932,539 |
| 2022-03-15 | 3.480 | 3.480 | 2.640 | 2.710 | 2.550 | 138,638,750 |
| 2022-03-14 | 4.160 | 4.200 | 3.390 | 3.490 | 3.283 | 91,194,813 |
| 2022-03-11 | 4.580 | 4.580 | 4.060 | 4.360 | 4.102 | 66,440,944 |
| 2022-03-10 | 5.100 | 5.110 | 4.560 | 4.660 | 4.384 | 53,943,166 |
| 2022-03-09 | 5.040 | 5.210 | 4.730 | 4.870 | 4.582 | 46,246,077 |
| 2022-03-08 | 5.600 | 5.700 | 4.950 | 4.980 | 4.685 | 35,217,108 |
| 2022-03-07 | 5.200 | 5.880 | 5.110 | 5.560 | 5.231 | 46,213,058 |
| 2022-03-04 | 5.200 | 5.460 | 5.090 | 5.320 | 5.005 | 32,747,809 |
| 2022-03-03 | 5.110 | 5.480 | 5.110 | 5.380 | 5.061 | 30,331,102 |
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.