CIFI Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 4.460 | 4.460 | 4.250 | 4.330 | 4.074 | 17,273,548 |
| 2021-12-02 | 4.180 | 4.460 | 4.180 | 4.350 | 4.092 | 14,421,667 |
| 2021-12-01 | 4.220 | 4.440 | 4.140 | 4.190 | 3.942 | 23,358,687 |
| 2021-11-30 | 4.460 | 4.460 | 4.100 | 4.250 | 3.998 | 44,511,984 |
| 2021-11-29 | 4.350 | 4.400 | 4.260 | 4.350 | 4.092 | 11,412,081 |
| 2021-11-26 | 4.500 | 4.530 | 4.310 | 4.340 | 4.083 | 11,746,000 |
| 2021-11-25 | 4.540 | 4.700 | 4.470 | 4.500 | 4.233 | 10,998,736 |
| 2021-11-24 | 4.610 | 4.670 | 4.460 | 4.580 | 4.283 | 13,738,411 |
| 2021-11-23 | 4.320 | 4.670 | 4.320 | 4.570 | 4.273 | 18,536,100 |
| 2021-11-22 | 4.760 | 4.760 | 4.370 | 4.400 | 4.115 | 21,379,506 |
| 2021-11-19 | 4.410 | 4.810 | 4.330 | 4.630 | 4.330 | 33,178,620 |
| 2021-11-18 | 4.660 | 4.660 | 4.400 | 4.470 | 4.180 | 13,229,051 |
| 2021-11-17 | 4.610 | 4.710 | 4.520 | 4.660 | 4.358 | 20,023,806 |
| 2021-11-16 | 4.760 | 4.760 | 4.480 | 4.600 | 4.301 | 11,163,323 |
| 2021-11-15 | 4.870 | 4.870 | 4.480 | 4.570 | 4.273 | 22,519,117 |
| 2021-11-12 | 5.060 | 5.060 | 4.820 | 4.870 | 4.554 | 25,490,800 |
| 2021-11-11 | 4.500 | 4.980 | 4.300 | 4.960 | 4.638 | 87,918,853 |
| 2021-11-10 | 3.960 | 4.480 | 3.950 | 4.410 | 4.124 | 51,824,862 |
| 2021-11-09 | 4.100 | 4.120 | 3.920 | 3.950 | 3.694 | 12,306,917 |
| 2021-11-08 | 4.130 | 4.230 | 4.040 | 4.120 | 3.853 | 7,917,844 |
| 2021-11-05 | 4.190 | 4.200 | 4.020 | 4.070 | 3.806 | 13,038,257 |
| 2021-11-04 | 4.320 | 4.400 | 4.140 | 4.180 | 3.909 | 19,847,989 |
| 2021-11-03 | 4.280 | 4.400 | 4.210 | 4.320 | 4.040 | 9,191,633 |
| 2021-11-02 | 4.390 | 4.390 | 4.110 | 4.170 | 3.899 | 25,070,384 |
| 2021-11-01 | 4.380 | 4.380 | 4.180 | 4.320 | 4.040 | 16,480,046 |
| 2021-10-29 | 4.590 | 4.620 | 4.270 | 4.320 | 4.040 | 37,051,570 |
| 2021-10-28 | 4.710 | 4.770 | 4.570 | 4.590 | 4.292 | 20,008,667 |
| 2021-10-27 | 4.700 | 4.760 | 4.560 | 4.700 | 4.395 | 14,660,000 |
| 2021-10-26 | 5.000 | 5.000 | 4.570 | 4.680 | 4.376 | 35,844,301 |
| 2021-10-25 | 4.960 | 5.140 | 4.900 | 4.980 | 4.657 | 31,502,291 |
| 2021-10-22 | 5.140 | 5.370 | 5.140 | 5.200 | 4.862 | 176,160,383 |
| 2021-10-21 | 4.840 | 5.070 | 4.720 | 5.000 | 4.676 | 106,954,957 |
| 2021-10-20 | 4.830 | 4.830 | 4.530 | 4.600 | 4.301 | 29,295,953 |
| 2021-10-19 | 4.870 | 4.900 | 4.710 | 4.780 | 4.470 | 13,782,247 |
| 2021-10-18 | 4.830 | 4.950 | 4.740 | 4.850 | 4.535 | 20,112,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.