China Qinfa Group Limited (HKG:0866)
Hong Kong · Delayed Price · Currency is HKD 1.660
+0.030 (1.84%)
Jul 31, 2026, 4:08 PM HKT
China Qinfa Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |