CIFI Holdings (Group) Co. Ltd. (HKG:0884)
Hong Kong · Delayed Price · Currency is HKD 0.0280
-0.0010 (-3.45%)
Oct 22, 2026, 11:14 AM HKT
CIFI Holdings (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.45% | 21,208,000 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.33% | 83,130,656 |
| 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 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 160,785,109 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 82,094,920 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 36,332,160 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 69,324,473 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 87,797,780 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 26,743,876 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 94,854,640 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 77,664,000 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 61,259,154 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 50,326,221 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 101,180,400 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 42,870,026 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 95,212,000 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 58,558,937 |