CIFI Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.400	5.590	4.920	5.110	4.807	61,281,750
2022-03-01	5.460	5.600	5.310	5.560	5.231	15,318,840
2022-02-28	5.500	5.620	5.270	5.440	5.118	34,729,919
2022-02-25	5.730	5.850	5.470	5.500	5.174	29,294,653
2022-02-24	6.130	6.130	5.570	5.650	5.315	33,480,324
2022-02-23	6.220	6.300	6.060	6.130	5.767	17,004,406
2022-02-22	6.010	6.300	5.850	6.230	5.861	33,859,909
2022-02-21	6.030	6.240	5.760	6.140	5.776	28,087,660
2022-02-18	5.760	6.080	5.760	6.030	5.673	25,137,749
2022-02-17	5.700	5.940	5.700	5.810	5.466	21,657,213
2022-02-16	5.600	5.900	5.600	5.800	5.456	11,236,685
2022-02-15	5.400	5.610	5.360	5.600	5.268	18,334,486
2022-02-14	5.720	5.790	5.440	5.490	5.165	25,493,798
2022-02-11	5.950	6.170	5.780	5.790	5.447	40,758,476
2022-02-10	5.330	5.630	5.280	5.630	5.297	28,373,333
2022-02-09	5.140	5.320	5.120	5.230	4.920	19,771,662
2022-02-08	5.230	5.270	5.060	5.100	4.798	14,848,000
2022-02-07	5.310	5.310	5.000	5.200	4.892	9,197,957
2022-02-04	5.180	5.260	5.000	5.220	4.911	7,448,063
2022-01-31	5.090	5.170	4.910	5.090	4.789	5,448,000
2022-01-28	5.130	5.200	4.850	5.000	4.704	11,721,723
2022-01-27	5.270	5.270	4.980	5.130	4.826	29,951,417
2022-01-26	5.540	5.540	5.210	5.270	4.958	15,079,148
2022-01-25	5.430	5.570	5.320	5.400	5.080	20,242,533
2022-01-24	5.600	5.670	5.400	5.500	5.174	17,852,511
2022-01-21	5.580	5.580	5.350	5.500	5.174	13,890,801
2022-01-20	5.310	5.790	5.310	5.460	5.137	51,884,662
2022-01-19	4.750	5.300	4.750	5.200	4.892	35,298,745
2022-01-18	4.590	4.720	4.530	4.630	4.356	13,623,053
2022-01-17	4.870	4.880	4.520	4.590	4.318	53,549,005
2022-01-14	4.970	5.010	4.820	4.870	4.582	19,953,328
2022-01-13	5.070	5.130	4.860	4.910	4.619	39,088,313
2022-01-12	5.400	5.500	5.130	5.210	4.901	22,134,828
2022-01-11	5.290	5.540	5.180	5.390	5.071	37,222,808
2022-01-10	5.000	5.310	4.940	5.300	4.986	32,117,504
2022-01-07	4.790	5.080	4.510	4.990	4.695	36,265,943
2022-01-06	4.610	4.710	4.540	4.690	4.412	6,641,297
2022-01-05	4.820	4.840	4.620	4.650	4.375	12,203,355
2022-01-04	4.500	4.850	4.470	4.820	4.535	27,253,363
2022-01-03	4.690	4.740	4.430	4.470	4.205	7,741,942
2021-12-31	4.650	4.760	4.640	4.690	4.412	3,240,657
2021-12-30	4.570	4.680	4.500	4.590	4.318	9,901,014
2021-12-29	4.770	4.770	4.540	4.610	4.337	10,955,285
2021-12-28	4.550	4.780	4.550	4.770	4.487	29,243,300
2021-12-24	4.580	4.650	4.460	4.550	4.281	6,022,021
2021-12-23	4.540	4.700	4.520	4.590	4.318	21,932,232
2021-12-22	4.430	4.710	4.430	4.560	4.290	27,952,711
2021-12-21	4.280	4.560	4.190	4.480	4.215	23,509,343
2021-12-20	4.450	4.480	4.150	4.210	3.961	23,314,025
2021-12-17	4.400	4.470	4.370	4.420	4.158	18,007,883
2021-12-16	4.230	4.450	4.200	4.390	4.130	16,450,001
2021-12-15	4.400	4.460	4.220	4.230	3.979	25,307,563
2021-12-14	4.570	4.570	4.390	4.430	4.168	22,421,408
2021-12-13	4.650	4.700	4.570	4.600	4.328	31,285,008
2021-12-10	4.650	4.780	4.580	4.680	4.403	42,245,805
2021-12-09	4.730	4.730	4.550	4.690	4.412	54,675,040
2021-12-08	4.800	4.820	4.550	4.620	4.346	45,154,700
2021-12-07	4.510	4.820	4.510	4.760	4.478	45,325,822
2021-12-06	4.400	4.610	4.320	4.370	4.111	31,085,273
2021-12-03	4.460	4.460	4.250	4.330	4.074	17,273,548

← NewerPage 20 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.