China Qinfa Group Limited (HKG:0866)
Hong Kong · Delayed Price · Currency is HKD 2.220
+0.100 (4.72%)
Aug 21, 2026, 4:08 PM HKT
China Qinfa Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.12 | 2.24 | 2.12 | 2.22 | 2.22 | 4.72% | 3,880,000 |
| Aug 20, 2026 | 2.11 | 2.15 | 2.07 | 2.12 | 2.12 | 0.71% | 2,318,000 |
| Aug 19, 2026 | 1.98 | 2.16 | 1.96 | 2.11 | 2.11 | 7.12% | 9,282,000 |
| Aug 18, 2026 | 2.01 | 2.03 | 1.94 | 1.97 | 1.97 | -2.48% | 4,028,000 |
| Aug 17, 2026 | 1.85 | 2.07 | 1.85 | 2.02 | 2.02 | 11.94% | 6,075,200 |
| Aug 14, 2026 | 1.73 | 1.81 | 1.69 | 1.80 | 1.80 | 4.05% | 1,490,000 |
| Aug 13, 2026 | 1.86 | 1.86 | 1.72 | 1.73 | 1.73 | -6.99% | 5,658,000 |
| Aug 12, 2026 | 1.80 | 1.95 | 1.80 | 1.86 | 1.86 | 5.68% | 8,448,000 |
| Aug 11, 2026 | 1.85 | 1.85 | 1.71 | 1.76 | 1.76 | -4.86% | 4,318,000 |
| Aug 10, 2026 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 4.82% | 4,072,000 |
| Aug 7, 2026 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | 0.28% | 3,146,000 |
| Aug 6, 2026 | 1.75 | 1.77 | 1.71 | 1.76 | 1.76 | 0.86% | 2,034,000 |
| Aug 5, 2026 | 1.66 | 1.77 | 1.66 | 1.75 | 1.75 | 5.44% | 2,902,000 |
| Aug 4, 2026 | 1.66 | 1.72 | 1.62 | 1.66 | 1.66 | -2.07% | 4,358,000 |
| Aug 3, 2026 | 1.68 | 1.70 | 1.62 | 1.69 | 1.69 | 1.81% | 3,472,000 |
| Jul 31, 2026 | 1.63 | 1.70 | 1.62 | 1.66 | 1.66 | 1.84% | 3,520,000 |
| Jul 30, 2026 | 1.62 | 1.65 | 1.58 | 1.63 | 1.63 | 0.62% | 1,898,000 |
| Jul 29, 2026 | 1.56 | 1.63 | 1.55 | 1.62 | 1.62 | 3.85% | 2,940,000 |
| Jul 28, 2026 | 1.62 | 1.62 | 1.51 | 1.56 | 1.56 | -3.70% | 3,750,000 |
| Jul 27, 2026 | 1.52 | 1.67 | 1.48 | 1.62 | 1.62 | 6.58% | 8,452,779 |
| Jul 24, 2026 | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | -1.30% | 2,514,000 |
| Jul 23, 2026 | 1.46 | 1.59 | 1.46 | 1.54 | 1.54 | 6.21% | 6,338,000 |
| Jul 22, 2026 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 2.11% | 2,942,000 |
| Jul 21, 2026 | 1.34 | 1.43 | 1.32 | 1.42 | 1.42 | 4.41% | 2,520,000 |
| Jul 20, 2026 | 1.31 | 1.38 | 1.30 | 1.36 | 1.36 | 4.62% | 4,330,000 |
| Jul 17, 2026 | 1.36 | 1.36 | 1.26 | 1.30 | 1.30 | -5.11% | 7,902,000 |
| Jul 16, 2026 | 1.40 | 1.41 | 1.34 | 1.37 | 1.37 | -4.20% | 5,167,180 |
| Jul 15, 2026 | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | 3.62% | 2,450,000 |
| Jul 14, 2026 | 1.33 | 1.40 | 1.29 | 1.38 | 1.38 | 2.22% | 5,330,000 |
| Jul 13, 2026 | 1.37 | 1.38 | 1.30 | 1.35 | 1.35 | -2.88% | 4,860,000 |
| Jul 10, 2026 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | 1.46% | 3,034,000 |
| Jul 9, 2026 | 1.43 | 1.45 | 1.36 | 1.37 | 1.37 | -6.80% | 6,510,000 |
| Jul 8, 2026 | 1.45 | 1.53 | 1.44 | 1.47 | 1.47 | 1.38% | 6,580,000 |
| Jul 7, 2026 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 4,310,000 |
| Jul 6, 2026 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -2.01% | 7,134,000 |
| Jul 3, 2026 | 1.45 | 1.56 | 1.45 | 1.49 | 1.49 | -1.97% | 2,980,000 |
| Jul 2, 2026 | 1.45 | 1.54 | 1.43 | 1.52 | 1.52 | 4.83% | 10,098,000 |
| Jun 30, 2026 | 1.38 | 1.48 | 1.34 | 1.45 | 1.45 | 4.32% | 17,858,000 |
| Jun 29, 2026 | 1.33 | 1.43 | 1.33 | 1.39 | 1.39 | 4.51% | 17,504,000 |
| Jun 26, 2026 | 1.41 | 1.41 | 1.31 | 1.33 | 1.33 | -5.00% | 14,692,000 |
| Jun 25, 2026 | 1.48 | 1.48 | 1.36 | 1.40 | 1.40 | -6.67% | 22,410,000 |
| Jun 24, 2026 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 6,980,000 |
| Jun 23, 2026 | 1.55 | 1.60 | 1.52 | 1.52 | 1.52 | -1.94% | 7,218,003 |
| Jun 22, 2026 | 1.62 | 1.62 | 1.45 | 1.55 | 1.55 | -6.63% | 17,466,000 |
| 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 |