CIFI Holdings (Group) Co. Ltd. (HKG:0884)
Hong Kong · Delayed Price · Currency is HKD 0.0860
+0.0020 (2.38%)
At close: Feb 27, 2026
CIFI Holdings (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | - | 2.38% | 158,383,171 |
| Feb 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.55% | 133,980,912 |
| Feb 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.02% | 222,633,400 |
| Feb 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.19% | 72,706,000 |
| Feb 23, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 3.70% | 108,615,798 |
| Feb 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.22% | 77,428,000 |
| Feb 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.13% | 53,500,000 |
| Feb 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 156,627,000 |
| Feb 12, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.98% | 398,100,000 |
| Feb 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 130,237,600 |
| Feb 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 156,115,900 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.35% | 182,167,200 |
| Feb 6, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.49% | 275,043,040 |
| Feb 5, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.30% | 150,292,100 |
| Feb 4, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.06% | 483,314,177 |
| Feb 3, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.62% | 364,144,000 |
| Feb 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -13.59% | 323,585,968 |
| Jan 30, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 299,498,000 |
| Jan 29, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 22.62% | 1,059,965,210 |
| 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 |