China Qinfa Group Limited (HKG:0866)
Hong Kong · Delayed Price · Currency is HKD 2.870
-0.190 (-6.21%)
May 13, 2026, 4:08 PM HKT
China Qinfa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 3.44 | 3.47 | 3.32 | 3.33 | 3.33 | -3.20% | 5,784,000 |
| Apr 1, 2026 | 3.36 | 3.53 | 3.30 | 3.44 | 3.44 | 2.99% | 7,889,115 |
| Mar 31, 2026 | 3.60 | 3.61 | 3.29 | 3.34 | 3.34 | -6.44% | 14,576,000 |
| Mar 30, 2026 | 3.70 | 3.79 | 3.56 | 3.57 | 3.57 | -3.51% | 4,930,000 |
| Mar 27, 2026 | 3.61 | 3.76 | 3.56 | 3.70 | 3.70 | 1.65% | 5,829,558 |
| Mar 26, 2026 | 3.75 | 3.75 | 3.60 | 3.64 | 3.64 | -2.93% | 7,010,000 |
| Mar 25, 2026 | 3.73 | 3.82 | 3.65 | 3.75 | 3.75 | -0.79% | 13,490,000 |
| Mar 24, 2026 | 3.81 | 3.86 | 3.72 | 3.78 | 3.78 | -0.79% | 6,658,000 |
| Mar 23, 2026 | 3.91 | 3.93 | 3.72 | 3.81 | 3.81 | -3.30% | 8,570,000 |
| Mar 20, 2026 | 3.78 | 3.94 | 3.66 | 3.94 | 3.94 | 4.51% | 6,552,000 |
| Mar 19, 2026 | 3.84 | 3.86 | 3.72 | 3.77 | 3.77 | -0.79% | 5,178,000 |
| Mar 18, 2026 | 3.80 | 3.83 | 3.71 | 3.80 | 3.80 | 0.53% | 4,428,000 |
| Mar 17, 2026 | 3.97 | 3.97 | 3.72 | 3.78 | 3.78 | -4.06% | 11,005,150 |
| Mar 16, 2026 | 4.14 | 4.17 | 3.89 | 3.94 | 3.94 | -4.83% | 18,523,600 |
| Mar 13, 2026 | 4.15 | 4.34 | 4.14 | 4.14 | 4.14 | -0.24% | 12,382,540 |
| Mar 12, 2026 | 3.97 | 4.18 | 3.97 | 4.15 | 4.15 | 4.53% | 19,050,770 |
| Mar 11, 2026 | 3.85 | 4.03 | 3.74 | 3.97 | 3.97 | 3.66% | 9,476,412 |
| Mar 10, 2026 | 3.81 | 3.87 | 3.66 | 3.83 | 3.83 | -2.05% | 13,044,190 |
| Mar 9, 2026 | 3.98 | 4.16 | 3.75 | 3.91 | 3.91 | -0.51% | 23,451,400 |
| Mar 6, 2026 | 3.88 | 3.97 | 3.69 | 3.93 | 3.93 | 1.29% | 17,604,000 |
| Mar 5, 2026 | 3.87 | 4.19 | 3.76 | 3.88 | 3.88 | -0.51% | 151,762,600 |
| Mar 4, 2026 | 3.80 | 3.98 | 3.73 | 3.90 | 3.90 | 2.63% | 21,268,100 |
| Mar 3, 2026 | 3.85 | 4.10 | 3.70 | 3.80 | 3.80 | -0.52% | 21,656,600 |
| Mar 2, 2026 | 3.74 | 3.82 | 3.63 | 3.82 | 3.82 | 2.14% | 7,258,000 |
| Feb 27, 2026 | 3.46 | 3.76 | 3.46 | 3.74 | 3.74 | 8.09% | 11,222,000 |