China Qinfa Group Limited (HKG:0866)
Hong Kong · Delayed Price · Currency is HKD 1.560
+0.010 (0.65%)
Jun 23, 2026, 11:10 AM HKT
China Qinfa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | -2.35% | 7,388,000 |
| Jun 17, 2026 | 1.72 | 1.73 | 1.66 | 1.70 | 1.70 | -1.16% | 7,076,000 |
| Jun 16, 2026 | 1.75 | 1.81 | 1.70 | 1.72 | 1.72 | -2.27% | 5,982,000 |
| Jun 15, 2026 | 1.77 | 1.81 | 1.71 | 1.76 | 1.76 | -0.56% | 7,606,000 |
| Jun 12, 2026 | 1.75 | 1.83 | 1.72 | 1.77 | 1.77 | 1.14% | 7,846,000 |
| Jun 11, 2026 | 1.68 | 1.75 | 1.60 | 1.75 | 1.75 | 3.55% | 8,330,000 |
| Jun 10, 2026 | 1.75 | 1.75 | 1.50 | 1.69 | 1.69 | -3.43% | 18,914,000 |
| Jun 9, 2026 | 1.74 | 1.78 | 1.71 | 1.75 | 1.75 | -1.13% | 6,572,000 |
| Jun 8, 2026 | 1.91 | 1.91 | 1.74 | 1.77 | 1.77 | -8.29% | 11,420,000 |
| Jun 5, 2026 | 1.92 | 2.00 | 1.90 | 1.93 | 1.93 | 1.05% | 8,060,000 |
| Jun 4, 2026 | 1.94 | 1.94 | 1.85 | 1.91 | 1.91 | -1.55% | 9,576,000 |
| Jun 3, 2026 | 1.91 | 1.96 | 1.90 | 1.94 | 1.94 | 1.04% | 6,260,000 |
| Jun 2, 2026 | 1.96 | 1.99 | 1.91 | 1.92 | 1.92 | -2.04% | 8,644,000 |
| Jun 1, 2026 | 1.95 | 2.08 | 1.82 | 1.96 | 1.96 | 0.51% | 9,582,536 |
| May 29, 2026 | 1.89 | 1.98 | 1.88 | 1.95 | 1.95 | 5.41% | 15,742,000 |
| May 28, 2026 | 1.95 | 1.96 | 1.83 | 1.85 | 1.85 | -3.14% | 15,644,000 |
| May 27, 2026 | 2.00 | 2.02 | 1.87 | 1.91 | 1.91 | -3.05% | 16,476,000 |
| May 26, 2026 | 2.00 | 2.04 | 1.90 | 1.97 | 1.97 | -1.50% | 15,000,000 |
| May 22, 2026 | 2.02 | 2.09 | 1.96 | 2.00 | 2.00 | 3.63% | 29,116,600 |
| May 21, 2026 | 1.86 | 1.95 | 1.68 | 1.93 | 1.93 | 4.89% | 59,675,392 |
| May 20, 2026 | 2.55 | 2.55 | 1.80 | 1.84 | 1.84 | -27.84% | 108,644,000 |
| May 19, 2026 | 2.70 | 2.70 | 2.52 | 2.55 | 2.55 | -6.25% | 10,562,000 |
| May 18, 2026 | 2.76 | 2.76 | 2.68 | 2.72 | 2.72 | -0.37% | 5,624,000 |
| May 15, 2026 | 2.83 | 2.86 | 2.73 | 2.73 | 2.73 | -4.55% | 7,538,000 |
| May 14, 2026 | 3.00 | 3.00 | 2.83 | 2.86 | 2.86 | -0.35% | 4,728,000 |
| May 13, 2026 | 3.08 | 3.10 | 2.86 | 2.87 | 2.87 | -6.21% | 10,334,000 |
| May 12, 2026 | 3.12 | 3.13 | 3.04 | 3.06 | 3.06 | -0.33% | 8,178,000 |
| May 11, 2026 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 4.78% | 6,322,000 |
| May 8, 2026 | 2.95 | 3.01 | 2.87 | 2.93 | 2.93 | 0.69% | 5,052,000 |
| May 7, 2026 | 2.85 | 2.98 | 2.82 | 2.91 | 2.91 | 3.56% | 10,592,000 |
| May 6, 2026 | 3.02 | 3.02 | 2.79 | 2.81 | 2.81 | -5.70% | 17,046,050 |
| May 5, 2026 | 3.16 | 3.16 | 2.93 | 2.98 | 2.98 | -5.40% | 9,739,500 |
| May 4, 2026 | 3.10 | 3.22 | 3.03 | 3.15 | 3.15 | 1.61% | 11,950,000 |
| Apr 30, 2026 | 3.19 | 3.22 | 3.04 | 3.10 | 3.10 | -2.21% | 23,924,000 |
| Apr 29, 2026 | 3.02 | 3.19 | 3.02 | 3.17 | 3.17 | 4.97% | 11,054,000 |
| Apr 28, 2026 | 3.00 | 3.05 | 2.96 | 3.02 | 3.02 | 1.34% | 6,026,000 |
| Apr 27, 2026 | 2.95 | 3.00 | 2.88 | 2.98 | 2.98 | 1.71% | 8,798,779 |
| Apr 24, 2026 | 2.90 | 2.95 | 2.86 | 2.93 | 2.93 | 1.03% | 4,708,000 |
| Apr 23, 2026 | 2.85 | 2.95 | 2.82 | 2.90 | 2.90 | 1.40% | 5,325,692 |
| Apr 22, 2026 | 2.96 | 2.96 | 2.81 | 2.86 | 2.86 | -3.70% | 7,426,000 |
| Apr 21, 2026 | 2.97 | 2.99 | 2.92 | 2.97 | 2.97 | 1.71% | 4,296,000 |
| Apr 20, 2026 | 3.08 | 3.09 | 2.91 | 2.92 | 2.92 | -4.58% | 9,025,230 |
| Apr 17, 2026 | 2.99 | 3.10 | 2.92 | 3.06 | 3.06 | 2.34% | 10,002,000 |
| Apr 16, 2026 | 3.06 | 3.08 | 2.90 | 2.99 | 2.99 | -2.29% | 9,682,000 |
| Apr 15, 2026 | 3.07 | 3.12 | 3.01 | 3.06 | 3.06 | -0.33% | 4,996,000 |
| Apr 14, 2026 | 3.26 | 3.26 | 3.05 | 3.07 | 3.07 | -5.83% | 10,296,000 |
| Apr 13, 2026 | 3.09 | 3.33 | 3.09 | 3.26 | 3.26 | 4.82% | 10,556,000 |
| Apr 10, 2026 | 3.14 | 3.20 | 3.00 | 3.11 | 3.11 | -2.51% | 17,635,640 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.14 | 3.19 | 3.19 | -5.34% | 12,973,800 |
| Apr 8, 2026 | 3.32 | 3.51 | 3.24 | 3.37 | 3.37 | 1.20% | 11,732,000 |