CIFI Holdings (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.04	0.04	0.04	0.04	-	5.56%	77,666,000
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
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	51,668,000
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	76,232,478
Aug 7, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	30,673,200
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	-9.09%	139,116,240
Aug 5, 2026	0.04	0.05	0.04	0.04	0.04	10.00%	103,915,173
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-	11,384,865
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	44,443,113
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	43,924,000
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