CIFI Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.270	0.275	0.260	0.265	0.265	27,230,000
2025-02-07	0.260	0.275	0.255	0.265	0.265	38,700,320
2025-02-06	0.260	0.265	0.255	0.260	0.260	7,990,640
2025-02-05	0.260	0.265	0.255	0.260	0.260	12,164,971
2025-02-04	0.255	0.270	0.255	0.265	0.265	21,730,080
2025-02-03	0.255	0.260	0.244	0.255	0.255	18,586,000
2025-01-28	0.265	0.265	0.255	0.260	0.260	5,492,000
2025-01-27	0.255	0.265	0.250	0.260	0.260	7,500,000
2025-01-24	0.250	0.255	0.248	0.255	0.255	13,050,000
2025-01-23	0.260	0.270	0.250	0.250	0.250	24,464,000
2025-01-22	0.275	0.285	0.255	0.260	0.260	33,882,450
2025-01-21	0.270	0.300	0.270	0.275	0.275	45,645,200
2025-01-20	0.265	0.280	0.260	0.270	0.270	25,228,400
2025-01-17	0.260	0.270	0.255	0.260	0.260	19,016,000
2025-01-16	0.255	0.270	0.255	0.260	0.260	17,548,160
2025-01-15	0.255	0.260	0.250	0.255	0.255	15,543,623
2025-01-14	0.260	0.270	0.250	0.255	0.255	25,819,092
2025-01-13	0.240	0.260	0.232	0.260	0.260	26,051,551
2025-01-10	0.265	0.265	0.235	0.246	0.246	75,946,000
2025-01-09	0.255	0.270	0.255	0.265	0.265	14,080,000
2025-01-08	0.270	0.270	0.250	0.260	0.260	22,006,000
2025-01-07	0.260	0.270	0.260	0.270	0.270	16,728,000
2025-01-06	0.275	0.280	0.265	0.270	0.270	34,812,000
2025-01-03	0.290	0.290	0.275	0.275	0.275	20,236,000
2025-01-02	0.285	0.295	0.285	0.290	0.290	24,466,000
2024-12-31	0.285	0.295	0.285	0.285	0.285	5,034,000
2024-12-30	0.295	0.300	0.280	0.290	0.290	21,682,000
2024-12-27	0.305	0.305	0.290	0.295	0.295	31,850,000
2024-12-24	0.295	0.305	0.295	0.300	0.300	14,260,302
2024-12-23	0.310	0.310	0.295	0.300	0.300	21,168,000
2024-12-20	0.300	0.315	0.295	0.300	0.300	30,522,000
2024-12-19	0.310	0.310	0.295	0.300	0.300	39,806,000
2024-12-18	0.315	0.320	0.310	0.310	0.310	14,124,000
2024-12-17	0.320	0.325	0.310	0.315	0.315	27,796,000
2024-12-16	0.330	0.335	0.315	0.315	0.315	17,281,200
2024-12-13	0.345	0.345	0.320	0.325	0.325	70,954,800
2024-12-12	0.350	0.365	0.345	0.350	0.350	30,575,600
2024-12-11	0.350	0.365	0.345	0.350	0.350	36,056,815
2024-12-10	0.410	0.420	0.345	0.350	0.350	96,092,244
2024-12-09	0.335	0.375	0.330	0.375	0.375	65,370,000
2024-12-06	0.335	0.350	0.330	0.345	0.345	24,650,000
2024-12-05	0.335	0.340	0.330	0.330	0.330	18,567,572
2024-12-04	0.335	0.345	0.330	0.340	0.340	14,546,000
2024-12-03	0.350	0.350	0.330	0.340	0.340	19,054,000
2024-12-02	0.335	0.350	0.320	0.345	0.345	56,326,000
2024-11-29	0.310	0.345	0.310	0.330	0.330	79,490,000
2024-11-28	0.315	0.315	0.300	0.310	0.310	26,244,000
2024-11-27	0.325	0.325	0.295	0.315	0.315	52,062,000
2024-11-26	0.320	0.325	0.310	0.315	0.315	24,170,320
2024-11-25	0.305	0.325	0.295	0.325	0.325	37,318,800
2024-11-22	0.315	0.330	0.300	0.305	0.305	47,340,000
2024-11-21	0.325	0.330	0.305	0.315	0.315	42,092,160
2024-11-20	0.340	0.340	0.320	0.330	0.330	41,643,720
2024-11-19	0.340	0.345	0.325	0.340	0.340	32,796,800
2024-11-18	0.340	0.360	0.335	0.335	0.335	39,891,840
2024-11-15	0.345	0.350	0.335	0.340	0.340	43,164,000
2024-11-14	0.375	0.380	0.340	0.345	0.345	72,798,074
2024-11-13	0.360	0.375	0.355	0.365	0.365	64,982,000
2024-11-12	0.390	0.400	0.365	0.365	0.365	109,545,654
2024-11-11	0.395	0.405	0.385	0.390	0.390	126,512,000

← NewerPage 8 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.