CIFI Holdings (Group) Co. Ltd. (HKG:0884)
Hong Kong · Delayed Price · Currency is HKD 0.1030
+0.0190 (22.62%)
Jan 29, 2026, 3:15 PM HKT
CIFI Holdings (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.18% | 166,829,479 |
| Jan 27, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.41% | 126,514,000 |
| Jan 26, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.53% | 248,157,000 |
| Jan 23, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -16.67% | 792,136,400 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -18.40% | 605,724,711 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -8.09% | 268,204,685 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -16.05% | 159,694,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.41% | 10,304,000 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.78% | 11,775,272 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 35,436,576 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.09% | 33,748,400 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 45,187,723 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 12,549,800 |
| Jan 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 26,918,000 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.37% | 24,415,504 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.42% | 40,741,600 |
| Jan 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 48,709,820 |
| Jan 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 54,141,020 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 33,219,406 |
| Dec 31, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 17,948,000 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 22,003,960 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 19,792,333 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,853,199 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.64% | 51,588,000 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 25,946,640 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 17,531,160 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 15,558,970 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | 16,706,800 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 15,424,000 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 10,860,400 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.11% | 11,304,000 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 15,331,747 |
| Dec 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.93% | 32,557,696 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.30% | 25,384,800 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.62% | 4,244,000 |
| Dec 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.14% | 7,346,000 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 11,974,263 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 6,500,000 |
| Dec 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 9,770,000 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.56% | 8,146,800 |
| Nov 28, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 12,019,360 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 12,556,000 |
| Nov 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 7,176,115 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 7,306,000 |
| Nov 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 6,074,000 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.02% | 16,962,000 |
| Nov 20, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.02% | 28,878,690 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 6,031,200 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 17,052,320 |
| Nov 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.45% | 17,658,000 |