Skip to main content
logo
CIFI Holdings (Group) Co. Ltd. (HKG:0884)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0740
-0.0020 (-2.63%)
At close: Mar 20, 2026

CIFI Holdings (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20260.080.080.070.070.07-2.63%44,866,000
Mar 19, 20260.080.080.070.080.08-51,900,000
Mar 18, 20260.080.080.080.080.08-63,952,160
Mar 17, 20260.080.080.070.080.085.56%276,222,000
Mar 16, 20260.070.070.070.070.072.86%38,288,000
Mar 13, 20260.070.070.070.070.071.45%101,767,900
Mar 12, 20260.070.070.070.070.07-5.48%156,357,000
Mar 11, 20260.080.080.070.070.07-7.59%190,691,900
Mar 10, 20260.080.080.080.080.082.60%42,406,000
Mar 9, 20260.080.080.080.080.08-3.75%76,782,000
Mar 6, 20260.080.080.080.080.081.27%22,091,744
Mar 5, 20260.080.080.080.080.08-1.25%38,510,089
Mar 4, 20260.080.080.070.080.085.26%108,030,580
Mar 3, 20260.080.080.070.080.08-3.80%128,764,548
Mar 2, 20260.090.090.080.080.08-8.14%117,060,000
Feb 27, 20260.080.090.080.090.092.38%158,323,100
Feb 26, 20260.090.090.080.080.08-4.55%133,980,912
Feb 25, 20260.080.090.080.090.096.02%222,633,400
Feb 24, 20260.080.080.080.080.08-1.19%72,706,000
Feb 23, 20260.080.090.080.080.083.70%108,615,798
Feb 20, 20260.080.080.080.080.08-1.22%77,428,000
Feb 16, 20260.080.080.080.080.085.13%53,500,000
Feb 13, 20260.080.080.080.080.08-2.50%156,627,000
Feb 12, 20260.090.090.080.080.08-6.98%398,100,000
Feb 11, 20260.090.090.090.090.09-1.15%130,237,600
Feb 10, 20260.090.090.090.090.09-156,115,900
Feb 9, 20260.090.090.090.090.092.35%182,167,200
Feb 6, 20260.090.090.080.090.09-4.49%275,043,040
Feb 5, 20260.090.100.090.090.09-4.30%150,292,100
Feb 4, 20260.090.100.090.090.09-1.06%483,314,177
Feb 3, 20260.090.100.090.090.095.62%364,144,000
Feb 2, 20260.100.100.090.090.09-13.59%323,585,968
Jan 30, 20260.100.110.100.100.10-299,498,000
Jan 29, 20260.080.100.080.100.1022.62%1,059,965,210
Jan 28, 20260.090.090.080.080.08-1.18%166,829,479
Jan 27, 20260.090.090.080.090.09-3.41%126,514,000
Jan 26, 20260.080.090.080.090.093.53%248,157,000
Jan 23, 20260.090.090.080.090.09-16.67%792,136,400
Jan 22, 20260.120.120.100.100.10-18.40%605,724,711
Jan 21, 20260.140.140.110.130.13-8.09%268,204,685
Jan 20, 20260.160.160.140.140.14-16.05%159,694,000
Jan 19, 20260.170.170.160.160.16-2.41%10,304,000
Jan 16, 20260.170.170.160.170.17-1.78%11,775,272
Jan 15, 20260.170.170.170.170.171.20%35,436,576
Jan 14, 20260.160.170.160.170.173.09%33,748,400
Jan 13, 20260.160.160.160.160.161.89%45,187,723
Jan 12, 20260.160.160.160.160.16-0.63%12,549,800
Jan 9, 20260.160.170.160.160.16-3.03%26,918,000
Jan 8, 20260.170.170.160.170.17-2.37%24,415,504
Jan 7, 20260.170.170.170.170.172.42%40,741,600