China Qinfa Group Limited (HKG:0866)
Hong Kong · Delayed Price · Currency is HKD 4.190
+0.010 (0.24%)
At close: Jan 30, 2026
China Qinfa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.19 | 4.19 | 3.98 | 4.19 | 4.19 | 0.24% | 10,584,000 |
| Jan 29, 2026 | 4.11 | 4.22 | 3.90 | 4.18 | 4.18 | 2.20% | 15,940,770 |
| Jan 28, 2026 | 3.68 | 4.14 | 3.68 | 4.09 | 4.09 | 11.14% | 29,454,000 |
| Jan 27, 2026 | 3.33 | 3.69 | 3.33 | 3.68 | 3.68 | 10.51% | 25,710,500 |
| Jan 26, 2026 | 3.23 | 3.34 | 3.16 | 3.33 | 3.33 | 3.74% | 12,262,000 |
| Jan 23, 2026 | 3.10 | 3.26 | 3.07 | 3.21 | 3.21 | 3.22% | 11,135,000 |
| Jan 22, 2026 | 3.07 | 3.12 | 3.03 | 3.11 | 3.11 | 1.30% | 4,832,000 |
| Jan 21, 2026 | 3.04 | 3.14 | 2.98 | 3.07 | 3.07 | 0.99% | 5,301,500 |
| Jan 20, 2026 | 2.92 | 3.06 | 2.84 | 3.04 | 3.04 | 4.47% | 7,952,000 |
| Jan 19, 2026 | 2.84 | 2.91 | 2.77 | 2.91 | 2.91 | 2.83% | 3,152,500 |
| Jan 16, 2026 | 2.73 | 2.83 | 2.68 | 2.83 | 2.83 | 3.66% | 6,548,000 |
| Jan 15, 2026 | 2.78 | 2.78 | 2.70 | 2.73 | 2.73 | -1.80% | 2,370,000 |
| Jan 14, 2026 | 2.78 | 2.81 | 2.73 | 2.78 | 2.78 | -0.36% | 3,776,000 |
| Jan 13, 2026 | 2.95 | 2.95 | 2.77 | 2.79 | 2.79 | -5.10% | 5,646,000 |
| Jan 12, 2026 | 3.02 | 3.05 | 2.93 | 2.94 | 2.94 | -3.29% | 4,808,000 |
| Jan 9, 2026 | 3.00 | 3.04 | 2.93 | 3.04 | 3.04 | 1.33% | 3,416,000 |
| Jan 8, 2026 | 3.04 | 3.05 | 2.97 | 3.00 | 3.00 | -1.32% | 2,844,000 |
| Jan 7, 2026 | 2.92 | 3.08 | 2.89 | 3.04 | 3.04 | 5.92% | 10,527,896 |
| Jan 6, 2026 | 2.68 | 2.94 | 2.68 | 2.87 | 2.87 | 7.09% | 10,748,000 |
| Jan 5, 2026 | 2.65 | 2.73 | 2.60 | 2.68 | 2.68 | 1.52% | 3,129,688 |
| Jan 2, 2026 | 2.69 | 2.72 | 2.62 | 2.64 | 2.64 | -1.86% | 3,690,000 |
| Dec 31, 2025 | 2.73 | 2.75 | 2.69 | 2.69 | 2.69 | -0.37% | 1,228,000 |
| Dec 30, 2025 | 2.62 | 2.75 | 2.61 | 2.70 | 2.70 | 1.89% | 5,993,603 |
| Dec 29, 2025 | 2.62 | 2.65 | 2.57 | 2.65 | 2.65 | 1.15% | 1,958,000 |
| Dec 24, 2025 | 2.62 | 2.62 | 2.58 | 2.62 | 2.62 | - | 758,000 |
| Dec 23, 2025 | 2.60 | 2.64 | 2.59 | 2.62 | 2.62 | 0.38% | 1,226,000 |
| Dec 22, 2025 | 2.61 | 2.63 | 2.56 | 2.61 | 2.61 | -0.38% | 6,184,000 |
| Dec 19, 2025 | 2.65 | 2.66 | 2.62 | 2.62 | 2.62 | -1.87% | 1,794,000 |
| Dec 18, 2025 | 2.62 | 2.67 | 2.61 | 2.67 | 2.67 | 1.52% | 1,191,000 |
| Dec 17, 2025 | 2.65 | 2.65 | 2.57 | 2.63 | 2.63 | - | 4,503,000 |
| Dec 16, 2025 | 2.70 | 2.70 | 2.61 | 2.63 | 2.63 | -1.87% | 6,927,100 |
| Dec 15, 2025 | 2.72 | 2.74 | 2.64 | 2.68 | 2.68 | -2.55% | 5,278,000 |
| Dec 12, 2025 | 2.66 | 2.75 | 2.66 | 2.75 | 2.75 | 4.56% | 9,524,000 |
| Dec 11, 2025 | 2.70 | 2.71 | 2.53 | 2.63 | 2.63 | -1.87% | 7,312,000 |
| Dec 10, 2025 | 2.62 | 2.71 | 2.62 | 2.68 | 2.68 | 2.29% | 5,620,000 |
| Dec 9, 2025 | 2.81 | 2.82 | 2.59 | 2.62 | 2.62 | -7.75% | 12,944,000 |
| Dec 8, 2025 | 3.20 | 3.23 | 2.62 | 2.84 | 2.84 | -11.25% | 41,092,200 |
| Dec 5, 2025 | 3.11 | 3.23 | 3.11 | 3.20 | 3.20 | 2.24% | 5,212,000 |
| Dec 4, 2025 | 3.08 | 3.19 | 3.08 | 3.13 | 3.13 | 1.29% | 6,168,000 |
| Dec 3, 2025 | 3.02 | 3.17 | 2.99 | 3.09 | 3.09 | 1.64% | 11,368,100 |
| Dec 2, 2025 | 2.97 | 3.04 | 2.94 | 3.04 | 3.04 | 2.01% | 4,582,000 |
| Dec 1, 2025 | 2.94 | 2.98 | 2.88 | 2.98 | 2.98 | 2.05% | 1,558,000 |
| Nov 28, 2025 | 2.97 | 2.97 | 2.87 | 2.92 | 2.92 | - | 3,136,000 |
| Nov 27, 2025 | 2.91 | 2.98 | 2.90 | 2.92 | 2.92 | -0.34% | 1,644,000 |
| Nov 26, 2025 | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | 0.69% | 3,840,000 |
| Nov 25, 2025 | 2.80 | 2.91 | 2.80 | 2.91 | 2.91 | 4.30% | 5,244,000 |
| Nov 24, 2025 | 2.92 | 2.95 | 2.79 | 2.79 | 2.79 | -5.74% | 14,430,000 |
| Nov 21, 2025 | 3.04 | 3.05 | 2.92 | 2.96 | 2.96 | -3.27% | 6,274,155 |
| Nov 20, 2025 | 3.09 | 3.09 | 3.02 | 3.06 | 3.06 | 0.33% | 1,892,000 |
| Nov 19, 2025 | 3.07 | 3.09 | 3.01 | 3.05 | 3.05 | 0.99% | 1,800,000 |