Skip to main content
logo
CIFI Holdings (Group) Co. Ltd. (HKG:0884)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0690
+0.0010 (1.47%)
Apr 14, 2026, 3:59 PM HKT

CIFI Holdings (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20260.070.080.070.070.072.94%188,100,000
Apr 13, 20260.070.070.070.070.07-32,104,991
Apr 10, 20260.070.070.070.070.07-2.86%123,755,200
Apr 9, 20260.070.070.070.070.07-1.41%56,158,500
Apr 8, 20260.070.080.070.070.071.43%163,898,200
Apr 2, 20260.070.070.070.070.07-2.78%102,268,000
Apr 1, 20260.070.080.070.070.079.09%195,369,800
Mar 31, 20260.070.070.070.070.07-8.33%164,378,639
Mar 30, 20260.070.070.070.070.07-75,025,860
Mar 27, 20260.070.070.070.070.07-37,726,400
Mar 26, 20260.070.070.070.070.07-50,740,000
Mar 25, 20260.070.080.070.070.07-146,967,400
Mar 24, 20260.070.070.070.070.072.86%53,005,104
Mar 23, 20260.070.070.070.070.07-5.41%70,276,000
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