CIFI Holdings (Group) Co. Ltd. (HKG:0884)
Hong Kong · Delayed Price · Currency is HKD 0.0230
+0.0020 (9.52%)
Nov 11, 2026, 4:08 PM HKT
CIFI Holdings (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 40,832,531 |
| Nov 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51,722,000 |
| Nov 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 57,522,400 |
| Nov 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.00% | 186,710,759 |
| Nov 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 112,126,468 |
| Nov 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 159,718,000 |
| Nov 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,313,703 |
| Nov 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 22,780,000 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 99,534,184 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 37,206,000 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 59,764,000 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 57,214,000 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 71,746,480 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 72,250,000 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 87,004,000 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 83,152,656 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 48,992,878 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 115,451,263 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 64,687,363 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 50,905,000 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 189,707,088 |
| Oct 12, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.50% | 220,288,280 |
| Oct 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.21% | 371,654,000 |
| Oct 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 229,112,000 |
| Oct 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 235,384,000 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,859,000 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 48,236,851 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.65% | 333,596,000 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 215,416,000 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 147,524,000 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 13,620,000 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 63,552,000 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 51,642,000 |
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 125,302,000 |
| Sep 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 31,681,706 |
| Sep 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 91,094,268 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 62,422,202 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 28,570,000 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,048,000 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,278,000 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 40,630,000 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 63,977,453 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.89% | 209,168,160 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 35,467,034 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 26,349,667 |
| Sep 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 51,312,000 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 73,726,960 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 54,342,000 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 102,182,480 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 26,482,000 |