CIFI Holdings Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.030	0.030	0.028	0.029	0.029	72,250,000
2026-10-22	0.030	0.030	0.028	0.029	0.029	87,004,000
2026-10-21	0.031	0.032	0.029	0.029	0.029	83,152,656
2026-10-20	0.032	0.032	0.030	0.030	0.030	48,992,878
2026-10-16	0.032	0.034	0.031	0.033	0.033	115,451,263
2026-10-15	0.033	0.033	0.031	0.032	0.032	64,687,363
2026-10-14	0.035	0.035	0.033	0.034	0.034	50,905,000
2026-10-13	0.036	0.036	0.033	0.034	0.034	189,707,094
2026-10-12	0.039	0.045	0.036	0.037	0.037	220,288,281
2026-10-09	0.033	0.042	0.032	0.040	0.040	371,654,031
2026-10-08	0.035	0.039	0.032	0.033	0.033	229,112,000
2026-10-07	0.031	0.036	0.029	0.035	0.035	235,384,000
2026-10-06	0.029	0.031	0.029	0.030	0.030	33,859,000
2026-10-05	0.028	0.030	0.028	0.030	0.030	48,236,852
2026-10-02	0.033	0.033	0.028	0.028	0.028	333,596,000
2026-09-30	0.034	0.034	0.031	0.034	0.034	215,416,000
2026-09-29	0.032	0.034	0.031	0.033	0.033	147,524,000
2026-09-28	0.032	0.032	0.030	0.032	0.032	13,620,000
2026-09-25	0.031	0.032	0.030	0.031	0.031	63,552,000
2026-09-24	0.033	0.033	0.031	0.031	0.031	51,642,000

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.