CIFI Holdings (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.04	0.04	0.04	0.04	-	2.63%	43,966,000
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	34,430,000
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	-	18,377,574
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	32,374,312
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	-	19,504,000
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	-	18,156,202
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	17,234,386
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	48,095,790
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	32,482,160
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	27,124,000
Jul 17, 2026	0.04	0.04	0.03	0.04	0.04	-7.89%	94,144,847
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	8.57%	84,672,336
Jul 15, 2026	0.04	0.04	0.03	0.04	0.04	2.94%	29,483,600
Jul 14, 2026	0.03	0.04	0.03	0.03	0.03	-	85,832,000
Jul 13, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	127,139,750
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	73,718,400
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	135,414,400
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	-	89,660,656
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	-6.98%	77,378,480
Jul 6, 2026	0.04	0.05	0.04	0.04	0.04	-	54,158,320
Jul 3, 2026	0.04	0.05	0.04	0.04	0.04	-2.27%	77,086,800
Jul 2, 2026	0.04	0.05	0.04	0.04	0.04	-	62,906,000
Jun 30, 2026	0.04	0.05	0.04	0.04	0.04	-2.22%	94,746,000
Jun 29, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	51,467,360
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	50,806,320
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	57,082,183
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	47,432,780
Jun 23, 2026	0.05	0.05	0.04	0.04	0.04	-4.44%	52,320,800
Jun 22, 2026	0.04	0.05	0.04	0.05	0.05	2.27%	90,132,456
Jun 18, 2026	0.05	0.05	0.04	0.04	0.04	-4.35%	81,354,960
Jun 17, 2026	0.05	0.05	0.04	0.05	0.05	-	35,860,000
Jun 16, 2026	0.05	0.05	0.05	0.05	0.05	-6.12%	75,556,400
Jun 15, 2026	0.05	0.05	0.05	0.05	0.05	-3.92%	38,826,000
Jun 12, 2026	0.05	0.05	0.05	0.05	0.05	-	63,604,000
Jun 11, 2026	0.06	0.06	0.05	0.05	0.05	-7.27%	177,677,223
Jun 10, 2026	0.06	0.06	0.06	0.06	0.06	-5.17%	48,994,000
Jun 9, 2026	0.06	0.06	0.06	0.06	0.06	-	23,522,329
Jun 8, 2026	0.06	0.06	0.06	0.06	0.06	-3.33%	64,235,560
Jun 5, 2026	0.06	0.06	0.06	0.06	0.06	-6.25%	74,696,300
Jun 4, 2026	0.06	0.06	0.06	0.06	0.06	1.59%	28,690,166
Jun 3, 2026	0.06	0.06	0.06	0.06	0.06	-3.08%	28,090,800
Jun 2, 2026	0.07	0.07	0.06	0.07	0.07	-	89,798,800
Jun 1, 2026	0.06	0.07	0.06	0.07	0.07	6.56%	120,548,900
May 29, 2026	0.06	0.07	0.06	0.06	0.06	5.17%	161,179,979
May 28, 2026	0.06	0.06	0.06	0.06	0.06	-	66,597,528
May 27, 2026	0.06	0.06	0.06	0.06	0.06	-4.92%	87,736,040
May 26, 2026	0.06	0.06	0.06	0.06	0.06	-3.17%	76,964,000
May 22, 2026	0.06	0.07	0.06	0.06	0.06	-	70,734,560
May 21, 2026	0.07	0.07	0.06	0.06	0.06	-7.35%	154,534,180
May 20, 2026	0.07	0.07	0.07	0.07	0.07	-1.45%	43,924,000