China Qinfa Group Limited (0866.HK) HKSE
3.33
-0.11(-3.20%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.33
-0.11(-3.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.44 | 3.33 | 3.33 | 3.47 | 3.32 | 5.79M |
| April 01, 2026 | 3.36 | 3.44 | 3.44 | 3.53 | 3.3 | 7.74M |
| March 31, 2026 | 3.6 | 3.34 | 3.34 | 3.61 | 3.29 | 14.38M |
| March 30, 2026 | 3.7 | 3.57 | 3.57 | 3.79 | 3.56 | 4.93M |
| March 27, 2026 | 3.61 | 3.7 | 3.7 | 3.76 | 3.56 | 5.83M |
| March 26, 2026 | 3.75 | 3.64 | 3.64 | 3.75 | 3.6 | 7.01M |
| March 25, 2026 | 3.73 | 3.75 | 3.75 | 3.82 | 3.65 | 13.5M |
| March 24, 2026 | 3.81 | 3.73 | 3.73 | 3.86 | 3.72 | 5.81M |
| March 23, 2026 | 3.91 | 3.81 | 3.81 | 3.93 | 3.72 | 8.54M |
| March 20, 2026 | 3.78 | 3.94 | 3.94 | 3.94 | 3.66 | 6.57M |
| March 19, 2026 | 3.84 | 3.77 | 3.77 | 3.86 | 3.72 | 5.18M |
| March 18, 2026 | 3.8 | 3.8 | 3.8 | 3.83 | 3.71 | 4.43M |
| March 17, 2026 | 3.97 | 3.78 | 3.78 | 3.97 | 3.72 | 10.74M |
| March 16, 2026 | 4.14 | 3.94 | 3.94 | 4.17 | 3.89 | 18.53M |
| March 13, 2026 | 4.15 | 4.14 | 4.14 | 4.34 | 4.14 | 12.38M |
| March 12, 2026 | 3.97 | 4.15 | 4.15 | 4.18 | 3.97 | 19.05M |
| March 11, 2026 | 3.85 | 3.97 | 3.97 | 4.03 | 3.74 | 9.49M |
| March 10, 2026 | 3.81 | 3.75 | 3.75 | 3.83 | 3.66 | 8.24M |
| March 09, 2026 | 3.98 | 3.91 | 3.91 | 4.16 | 3.75 | 23.46M |
| March 06, 2026 | 3.88 | 3.93 | 3.93 | 3.97 | 3.69 | 17.61M |
| March 05, 2026 | 3.87 | 3.88 | 3.88 | 4.19 | 3.76 | 151.79M |
| March 04, 2026 | 3.8 | 3.93 | 3.93 | 3.97 | 3.73 | 12M |
| March 03, 2026 | 3.85 | 3.8 | 3.8 | 4.1 | 3.7 | 21.66M |
| March 02, 2026 | 3.74 | 3.82 | 3.82 | 3.82 | 3.63 | 7.26M |
| February 27, 2026 | 3.46 | 3.74 | 3.74 | 3.76 | 3.46 | 11.27M |
| February 26, 2026 | 3.46 | 3.46 | 3.46 | 3.57 | 3.45 | 5.05M |
| February 25, 2026 | 3.43 | 3.46 | 3.46 | 3.55 | 3.39 | 5.35M |
| February 24, 2026 | 3.6 | 3.41 | 3.41 | 3.6 | 3.29 | 12.34M |
| February 23, 2026 | 3.57 | 3.63 | 3.63 | 3.68 | 3.55 | 2.61M |
| February 20, 2026 | 3.62 | 3.56 | 0 | 3.66 | 3.54 | 2.61M |
| February 16, 2026 | 3.62 | 3.62 | 0 | 3.75 | 3.56 | 5.05M |
| February 13, 2026 | 3.85 | 3.62 | 0 | 3.9 | 3.54 | 20.33M |
| February 12, 2026 | 4.08 | 3.9 | 0 | 4.19 | 3.85 | 8.4M |
| February 11, 2026 | 3.98 | 4.09 | 0 | 4.17 | 3.98 | 3.87M |
| February 10, 2026 | 3.89 | 4 | 0 | 4.04 | 3.87 | 5.01M |
| February 09, 2026 | 4.07 | 3.88 | 0 | 4.07 | 3.78 | 9.68M |
| February 06, 2026 | 4 | 4.07 | 0 | 4.08 | 3.86 | 3.74M |
| February 05, 2026 | 4.28 | 4.07 | 0 | 4.28 | 4.05 | 7.41M |
| February 04, 2026 | 4.16 | 4.27 | 0 | 4.34 | 4.13 | 10.23M |
| February 03, 2026 | 4.02 | 4.18 | 0 | 4.23 | 3.95 | 9.36M |
| February 02, 2026 | 4.05 | 3.95 | 0 | 4.15 | 3.82 | 11.42M |
| January 30, 2026 | 4.19 | 4.19 | 0 | 4.19 | 3.98 | 10.58M |
| January 29, 2026 | 4.11 | 4.18 | 0 | 4.22 | 3.9 | 15.94M |
| January 28, 2026 | 3.68 | 4.09 | 0 | 4.14 | 3.68 | 29.45M |
| January 27, 2026 | 3.33 | 3.68 | 0 | 3.69 | 3.33 | 25.71M |
| January 26, 2026 | 3.23 | 3.33 | 0 | 3.34 | 3.16 | 12.26M |
| January 23, 2026 | 3.1 | 3.21 | 0 | 3.26 | 3.07 | 11.18M |
| January 22, 2026 | 3.07 | 3.11 | 0 | 3.12 | 3.03 | 4.83M |
| January 21, 2026 | 3.04 | 3.07 | 0 | 3.14 | 2.98 | 5.3M |
| January 20, 2026 | 2.92 | 3.04 | 0 | 3.06 | 2.84 | 7.95M |
| January 19, 2026 | 2.84 | 2.91 | 0 | 2.91 | 2.77 | 3.15M |
| January 16, 2026 | 2.73 | 2.83 | 0 | 2.83 | 2.68 | 6.57M |
| January 15, 2026 | 2.78 | 2.73 | 0 | 2.78 | 2.7 | 2.37M |
| January 14, 2026 | 2.78 | 2.78 | 0 | 2.81 | 2.73 | 3.78M |
| January 13, 2026 | 2.95 | 2.79 | 0 | 2.95 | 2.77 | 5.65M |
| January 12, 2026 | 3.02 | 2.94 | 0 | 3.05 | 2.93 | 4.81M |
| January 09, 2026 | 3 | 3.04 | 0 | 3.04 | 2.93 | 3.42M |
| January 08, 2026 | 3.04 | 3 | 0 | 3.05 | 2.97 | 2.84M |
| January 07, 2026 | 2.92 | 3.04 | 0 | 3.08 | 2.89 | 10.53M |
| January 06, 2026 | 2.68 | 2.87 | 0 | 2.94 | 2.68 | 10.75M |