CIFI Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.470	0.475	0.420	0.420	0.420	223,196,240
2024-11-07	0.400	0.470	0.395	0.455	0.455	364,579,126
2024-11-06	0.415	0.425	0.390	0.410	0.410	179,588,000
2024-11-05	0.395	0.425	0.390	0.425	0.425	172,758,070
2024-11-04	0.390	0.400	0.385	0.395	0.395	65,464,418
2024-11-01	0.390	0.400	0.375	0.395	0.395	75,584,000
2024-10-31	0.390	0.415	0.380	0.390	0.390	131,788,640
2024-10-30	0.380	0.405	0.380	0.380	0.380	85,924,723
2024-10-29	0.400	0.405	0.370	0.375	0.375	99,382,840
2024-10-28	0.365	0.415	0.355	0.395	0.395	225,985,960
2024-10-25	0.345	0.355	0.340	0.345	0.345	41,638,000
2024-10-24	0.360	0.365	0.340	0.350	0.350	50,020,000
2024-10-23	0.385	0.395	0.365	0.365	0.365	86,076,000
2024-10-22	0.375	0.400	0.375	0.385	0.385	47,531,983
2024-10-21	0.400	0.400	0.380	0.380	0.380	58,736,000
2024-10-18	0.380	0.400	0.370	0.390	0.390	154,104,796
2024-10-17	0.420	0.450	0.375	0.380	0.380	245,348,000
2024-10-16	0.395	0.455	0.380	0.450	0.450	230,671,131
2024-10-15	0.435	0.445	0.365	0.380	0.380	207,400,000
2024-10-14	0.485	0.490	0.415	0.435	0.435	194,433,882
2024-10-10	0.435	0.465	0.410	0.430	0.430	207,316,608
2024-10-09	0.460	0.470	0.380	0.415	0.415	291,768,128
2024-10-08	0.590	0.650	0.430	0.435	0.435	467,308,400
2024-10-07	0.680	0.710	0.580	0.680	0.680	383,971,030
2024-10-04	0.660	0.750	0.620	0.650	0.650	415,828,546
2024-10-03	1.000	1.000	0.580	0.670	0.670	919,981,601
2024-10-02	0.470	0.890	0.460	0.880	0.880	992,699,922
2024-09-30	0.430	0.460	0.405	0.445	0.445	398,774,553
2024-09-27	0.355	0.390	0.335	0.375	0.375	362,277,592
2024-09-26	0.255	0.325	0.255	0.325	0.325	255,512,200
2024-09-25	0.275	0.285	0.255	0.255	0.255	124,142,784
2024-09-24	0.236	0.260	0.232	0.260	0.260	167,553,120
2024-09-23	0.228	0.238	0.225	0.228	0.228	44,177,520
2024-09-20	0.241	0.241	0.214	0.228	0.228	156,009,200
2024-09-19	0.230	0.245	0.229	0.237	0.237	92,389,200
2024-09-17	0.216	0.231	0.213	0.226	0.226	21,162,800
2024-09-16	0.218	0.219	0.205	0.219	0.219	13,704,000
2024-09-13	0.216	0.228	0.216	0.219	0.219	33,030,000
2024-09-12	0.210	0.219	0.207	0.218	0.218	31,754,400
2024-09-11	0.204	0.217	0.197	0.210	0.210	56,552,528
2024-09-10	0.226	0.227	0.170	0.204	0.204	207,034,000
2024-09-09	0.250	0.250	0.236	0.239	0.239	100,700,000
2024-09-05	0.255	0.265	0.250	0.255	0.255	89,860,000
2024-09-04	0.255	0.265	0.248	0.255	0.255	71,122,000
2024-09-03	0.250	0.265	0.249	0.260	0.260	94,348,000
2024-09-02	0.265	0.265	0.248	0.249	0.249	89,798,000
2024-08-30	0.240	0.280	0.238	0.265	0.265	229,136,960
2024-08-29	0.236	0.239	0.232	0.237	0.237	27,582,431
2024-08-28	0.246	0.246	0.235	0.236	0.236	35,099,048
2024-08-27	0.250	0.250	0.241	0.244	0.244	26,898,000
2024-08-26	0.241	0.260	0.241	0.255	0.255	73,253,961
2024-08-23	0.237	0.248	0.236	0.241	0.241	45,477,939
2024-08-22	0.248	0.255	0.233	0.239	0.239	71,734,240
2024-08-21	0.250	0.250	0.243	0.244	0.244	59,982,687
2024-08-20	0.265	0.265	0.250	0.255	0.255	23,798,000
2024-08-19	0.255	0.265	0.255	0.260	0.260	67,706,000
2024-08-16	0.260	0.260	0.247	0.250	0.250	59,214,000
2024-08-15	0.260	0.265	0.250	0.255	0.255	48,568,000
2024-08-14	0.270	0.270	0.255	0.260	0.260	44,578,000
2024-08-13	0.270	0.270	0.260	0.265	0.265	36,413,428

← NewerPage 9 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.