China Qinfa Group Limited (HKG:0866)
Hong Kong · Delayed Price · Currency is HKD 1.815
+0.010 (0.55%)
Oct 23, 2026, 4:08 PM HKT
China Qinfa Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.81 | 1.83 | 1.78 | 1.82 | 1.82 | 0.55% | 1,264,000 |
| Oct 22, 2026 | 1.89 | 1.89 | 1.78 | 1.81 | 1.81 | -4.50% | 4,622,000 |
| Oct 21, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | -0.53% | 1,302,000 |
| Oct 20, 2026 | 1.87 | 1.91 | 1.79 | 1.90 | 1.90 | 2.15% | 1,462,000 |
| Oct 16, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | 0.81% | 2,322,000 |
| Oct 15, 2026 | 1.94 | 1.94 | 1.81 | 1.85 | 1.85 | -5.14% | 3,610,000 |
| Oct 14, 2026 | 1.93 | 1.99 | 1.93 | 1.95 | 1.95 | 3.46% | 3,238,000 |
| Oct 13, 2026 | 1.87 | 1.95 | 1.87 | 1.88 | 1.88 | -0.53% | 1,410,000 |
| Oct 12, 2026 | 1.90 | 1.95 | 1.88 | 1.89 | 1.89 | 0.27% | 1,174,000 |
| Oct 9, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | -0.26% | 808,000 |
| Oct 8, 2026 | 1.91 | 1.95 | 1.87 | 1.89 | 1.89 | 0.80% | 1,372,000 |
| Oct 7, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -1.32% | 512,000 |
| Oct 6, 2026 | 1.91 | 1.93 | 1.88 | 1.90 | 1.90 | 0.26% | 1,272,000 |
| Oct 5, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | -0.79% | 1,574,000 |
| Oct 2, 2026 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | -2.30% | 3,376,000 |
| Sep 30, 2026 | 1.96 | 1.99 | 1.91 | 1.96 | 1.96 | -2.49% | 2,384,000 |
| Sep 29, 2026 | 1.99 | 2.01 | 1.95 | 2.01 | 2.01 | -0.25% | 1,672,000 |
| Sep 28, 2026 | 2.00 | 2.03 | 1.96 | 2.01 | 2.01 | 2.29% | 1,590,000 |
| Sep 25, 2026 | 1.96 | 1.97 | 1.91 | 1.97 | 1.97 | -1.75% | 828,000 |
| Sep 24, 2026 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | -0.50% | 1,824,000 |
| Sep 23, 2026 | 2.01 | 2.05 | 1.98 | 2.01 | 2.01 | -1.95% | 1,432,000 |
| Sep 22, 2026 | 1.96 | 2.06 | 1.96 | 2.05 | 2.05 | 4.59% | 1,524,000 |
| Sep 21, 2026 | 1.91 | 1.98 | 1.89 | 1.96 | 1.96 | 2.62% | 1,516,000 |
| Sep 18, 2026 | 1.95 | 1.98 | 1.89 | 1.91 | 1.91 | -2.30% | 2,718,000 |
| Sep 17, 2026 | 1.97 | 1.97 | 1.91 | 1.96 | 1.96 | -1.26% | 1,500,000 |
| Sep 16, 2026 | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | -1.98% | 1,276,000 |
| Sep 15, 2026 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | 0.50% | 1,820,000 |
| Sep 14, 2026 | 2.11 | 2.11 | 2.00 | 2.01 | 2.01 | -4.74% | 4,262,000 |
| Sep 11, 2026 | 2.12 | 2.15 | 2.07 | 2.11 | 2.11 | -3.87% | 3,414,000 |
| Sep 10, 2026 | 2.20 | 2.21 | 2.15 | 2.20 | 2.20 | -0.23% | 2,340,000 |
| Sep 9, 2026 | 2.16 | 2.24 | 2.15 | 2.20 | 2.20 | 2.33% | 2,150,000 |
| Sep 8, 2026 | 2.12 | 2.16 | 2.09 | 2.15 | 2.15 | 1.42% | 8,510,000 |
| Sep 7, 2026 | 2.19 | 2.23 | 2.12 | 2.12 | 2.12 | -3.42% | 2,260,000 |
| Sep 4, 2026 | 2.17 | 2.22 | 2.16 | 2.20 | 2.20 | 1.62% | 1,952,000 |
| Sep 3, 2026 | 2.10 | 2.21 | 2.10 | 2.16 | 2.16 | 3.10% | 2,298,000 |
| Sep 2, 2026 | 2.13 | 2.20 | 2.07 | 2.10 | 2.10 | -1.41% | 4,266,000 |
| Sep 1, 2026 | 2.33 | 2.39 | 2.12 | 2.13 | 2.13 | -8.80% | 6,724,000 |
| Aug 31, 2026 | 2.36 | 2.36 | 2.19 | 2.33 | 2.33 | -0.43% | 18,021,306 |
| Aug 28, 2026 | 2.47 | 2.47 | 2.32 | 2.34 | 2.34 | -1.68% | 3,172,000 |
| Aug 27, 2026 | 2.35 | 2.41 | 2.32 | 2.38 | 2.38 | 3.48% | 3,932,000 |
| Aug 26, 2026 | 2.28 | 2.35 | 2.23 | 2.30 | 2.30 | 1.10% | 3,268,000 |
| Aug 25, 2026 | 2.35 | 2.36 | 2.22 | 2.28 | 2.28 | -2.99% | 3,824,924 |
| Aug 24, 2026 | 2.23 | 2.35 | 2.23 | 2.35 | 2.35 | 5.63% | 3,996,000 |
| 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 |