China Qinfa Group Limited (HKG:0866)
Hong Kong · Delayed Price · Currency is HKD 2.110
-0.085 (-3.87%)
Sep 11, 2026, 4:08 PM HKT
China Qinfa Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |