U.S. Markets open in 1 hr 13 mins

China Qinfa Group Limited (0866.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.122+0.002 (+1.67%)
At close: 2:49PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20200.1220.1220.1220.1220.12220,000
Sep 28, 20200.1150.1160.1100.1200.12040,000
Sep 25, 20200.1190.1190.1190.1190.119-
Sep 24, 20200.1190.1190.1190.1190.119-
Sep 23, 20200.1140.1140.1140.1190.11944,000
Sep 22, 20200.1140.1140.1140.1140.11420,000
Sep 21, 20200.1200.1200.1180.1200.120616,000
Sep 18, 20200.1230.1230.1230.1230.123-
Sep 17, 20200.1180.1250.1180.1250.125350,000
Sep 16, 20200.1220.1220.1220.1220.122300,000
Sep 15, 20200.1220.1250.1220.1250.125600,000
Sep 14, 20200.1250.1250.1220.1220.122952,000
Sep 11, 20200.1220.1220.1220.1230.123460,000
Sep 10, 20200.1240.1240.1220.1230.123238,000
Sep 09, 20200.1240.1240.1240.1240.12460,000
Sep 08, 20200.1230.1260.1230.1260.12646,000
Sep 07, 20200.1230.1270.1230.1270.127134,000
Sep 04, 20200.1230.1260.1220.1260.126200,000
Sep 03, 20200.1250.1280.1250.1270.127970,000
Sep 02, 20200.1220.1290.1210.1220.1221,268,000
Sep 01, 20200.1290.1290.1290.1290.129-
Aug 31, 20200.1350.1350.1260.1290.1291,150,000
Aug 28, 20200.1260.1390.1260.1380.13864,000
Aug 27, 20200.1230.1310.1230.1300.130216,000
Aug 26, 20200.1270.1380.1270.1360.136106,000
Aug 25, 20200.1300.1300.1300.1300.130-
Aug 24, 20200.1260.1390.1250.1300.130116,000
Aug 21, 20200.1400.1400.1400.1400.140-
Aug 20, 20200.1400.1400.1400.1400.140-
Aug 19, 20200.1400.1400.1400.1400.140-
Aug 18, 20200.1400.1400.1400.1400.140-
Aug 17, 20200.1300.1400.1300.1400.140240,000
Aug 14, 20200.1280.1430.1280.1430.143476,000
Aug 13, 20200.1310.1390.1310.1340.1341,184,000
Aug 12, 20200.1450.1450.1450.1450.145-
Aug 11, 20200.1500.1500.1320.1490.149340,000
Aug 10, 20200.1500.1500.1500.1500.150238,000
Aug 07, 20200.1400.1500.1400.1500.150277,610
Aug 06, 20200.1410.1410.1410.1410.141-
Aug 05, 20200.1410.1410.1410.1410.14114,000
Aug 04, 20200.1440.1480.1440.1480.148350,000
Aug 03, 20200.1430.1430.1430.1430.143779
Jul 31, 20200.1390.1430.1390.1430.143203,558
Jul 30, 20200.1390.1450.1390.1430.143190,000
Jul 29, 20200.1430.1430.1200.1390.139730,000
Jul 28, 20200.1420.1490.1400.1410.141638,000
Jul 27, 20200.1580.1600.1580.1600.160160,000
Jul 24, 20200.1550.1550.1550.1550.155-
Jul 23, 20200.1550.1550.1550.1550.155-
Jul 22, 20200.1550.1550.1550.1550.155-
Jul 21, 20200.1560.1560.1560.1550.1554,000
Jul 20, 20200.1400.1690.1400.1580.15854,311
Jul 17, 20200.1420.1420.1410.1420.14214,000
Jul 16, 20200.1410.1500.1410.1500.15032,000
Jul 15, 20200.1530.1530.1530.1500.1504,000
Jul 14, 20200.1480.1570.1470.1560.15666,000
Jul 13, 20200.1550.1550.1550.1550.155100,000
Jul 10, 20200.1560.1560.1560.1560.156160,000
Jul 09, 20200.1600.1650.1560.1560.156260,961
Jul 08, 20200.1620.1620.1620.1620.162-
Jul 07, 20200.1640.1680.1630.1630.1631,009,000
Jul 06, 20200.1640.1650.1640.1640.16410,000
Jul 03, 20200.1570.1620.1570.1620.162344,000
Jul 02, 20200.1480.1480.1470.1480.14818,181
Jun 30, 20200.1490.1620.1490.1590.159166,000
Jun 29, 20200.1650.1650.1650.1650.165-
Jun 26, 20200.1570.1800.1570.1650.1656,528,000
Jun 24, 20200.1340.1550.1330.1550.15536,000
Jun 23, 20200.1570.1570.1570.1570.157-
Jun 22, 20200.1570.1570.1570.1570.157-
Jun 19, 20200.1500.1590.1500.1570.157422,000
Jun 18, 20200.1400.1500.1400.1500.15050,000
Jun 17, 20200.1400.1400.1400.1400.140-
Jun 16, 20200.1400.1400.1400.1400.140-
Jun 15, 20200.1390.1400.1250.1400.140180,000
Jun 12, 20200.1390.1390.1390.1390.139-
Jun 11, 20200.1400.1400.1400.1400.140-
Jun 10, 20200.1400.1400.1400.1400.14030,000
Jun 09, 20200.1380.1380.1380.1380.138-
Jun 08, 20200.1390.1390.1380.1380.138252,000
Jun 05, 20200.1390.1440.1380.1440.144134,000
Jun 04, 20200.1450.1450.1450.1450.145-
Jun 03, 20200.1390.1470.1380.1470.14744,000
Jun 02, 20200.1480.1480.1480.1480.148-
Jun 01, 20200.1480.1480.1480.1480.148-
May 29, 20200.1480.1480.1480.1480.148-
May 28, 20200.1480.1480.1480.1480.148-
May 27, 20200.1480.1480.1480.1480.148-
May 26, 20200.1480.1480.1480.1480.148-
May 25, 20200.1490.1500.1490.1490.149184,000
May 22, 20200.1460.1460.1450.1450.145382,000
May 21, 20200.1520.1520.1520.1520.15240,000
May 20, 20200.1500.1500.1500.1500.150-
May 19, 20200.1500.1500.1500.1500.15036,000
May 18, 20200.1550.1550.1550.1550.155-
May 15, 20200.1550.1550.1550.1550.15538,000
May 14, 20200.1510.1580.1500.1550.155524,000
May 13, 20200.1550.1590.1500.1590.15982,000
May 12, 20200.1550.1550.1550.1550.155-
May 11, 20200.1500.1550.1480.1550.155252,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...