China Qinfa Group Limited (HKG:0866)
Hong Kong
· Delayed Price · Currency is HKD 3.170
+0.150 (4.97%)
Apr 29, 2026, 4:08 PM HKT
China Qinfa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.02 | 3.19 | 3.02 | 3.17 | 3.17 | 4.97% | 11,054,000 |
| Apr 28, 2026 | 3.00 | 3.05 | 2.96 | 3.02 | 3.02 | 1.34% | 6,026,000 |
| Apr 27, 2026 | 2.95 | 3.00 | 2.88 | 2.98 | 2.98 | 1.71% | 8,798,779 |
| Apr 24, 2026 | 2.90 | 2.95 | 2.86 | 2.93 | 2.93 | 1.03% | 4,708,000 |
| Apr 23, 2026 | 2.85 | 2.95 | 2.82 | 2.90 | 2.90 | 1.40% | 5,325,692 |
| Apr 22, 2026 | 2.96 | 2.96 | 2.81 | 2.86 | 2.86 | -3.70% | 7,426,000 |
| Apr 21, 2026 | 2.97 | 2.99 | 2.92 | 2.97 | 2.97 | 1.71% | 4,296,000 |
| Apr 20, 2026 | 3.08 | 3.09 | 2.91 | 2.92 | 2.92 | -4.58% | 9,025,230 |
| Apr 17, 2026 | 2.99 | 3.10 | 2.92 | 3.06 | 3.06 | 2.34% | 10,002,000 |
| Apr 16, 2026 | 3.06 | 3.08 | 2.90 | 2.99 | 2.99 | -2.29% | 9,682,000 |
| Apr 15, 2026 | 3.07 | 3.12 | 3.01 | 3.06 | 3.06 | -0.33% | 4,996,000 |
| Apr 14, 2026 | 3.26 | 3.26 | 3.05 | 3.07 | 3.07 | -5.83% | 10,296,000 |
| Apr 13, 2026 | 3.09 | 3.33 | 3.09 | 3.26 | 3.26 | 4.82% | 10,556,000 |
| Apr 10, 2026 | 3.14 | 3.20 | 3.00 | 3.11 | 3.11 | -2.51% | 17,635,640 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.14 | 3.19 | 3.19 | -5.34% | 12,973,800 |
| Apr 8, 2026 | 3.32 | 3.51 | 3.24 | 3.37 | 3.37 | 1.20% | 11,732,000 |
| Apr 2, 2026 | 3.44 | 3.47 | 3.32 | 3.33 | 3.33 | -3.20% | 5,784,000 |
| Apr 1, 2026 | 3.36 | 3.53 | 3.30 | 3.44 | 3.44 | 2.99% | 7,889,115 |
| Mar 31, 2026 | 3.60 | 3.61 | 3.29 | 3.34 | 3.34 | -6.44% | 14,576,000 |
| Mar 30, 2026 | 3.70 | 3.79 | 3.56 | 3.57 | 3.57 | -3.51% | 4,930,000 |
| Mar 27, 2026 | 3.61 | 3.76 | 3.56 | 3.70 | 3.70 | 1.65% | 5,829,558 |
| Mar 26, 2026 | 3.75 | 3.75 | 3.60 | 3.64 | 3.64 | -2.93% | 7,010,000 |
| Mar 25, 2026 | 3.73 | 3.82 | 3.65 | 3.75 | 3.75 | -0.79% | 13,490,000 |
| Mar 24, 2026 | 3.81 | 3.86 | 3.72 | 3.78 | 3.78 | -0.79% | 6,658,000 |
| Mar 23, 2026 | 3.91 | 3.93 | 3.72 | 3.81 | 3.81 | -3.30% | 8,570,000 |
| Mar 20, 2026 | 3.78 | 3.94 | 3.66 | 3.94 | 3.94 | 4.51% | 6,552,000 |
| Mar 19, 2026 | 3.84 | 3.86 | 3.72 | 3.77 | 3.77 | -0.79% | 5,178,000 |
| Mar 18, 2026 | 3.80 | 3.83 | 3.71 | 3.80 | 3.80 | 0.53% | 4,428,000 |
| Mar 17, 2026 | 3.97 | 3.97 | 3.72 | 3.78 | 3.78 | -4.06% | 11,005,150 |
| Mar 16, 2026 | 4.14 | 4.17 | 3.89 | 3.94 | 3.94 | -4.83% | 18,523,600 |
| Mar 13, 2026 | 4.15 | 4.34 | 4.14 | 4.14 | 4.14 | -0.24% | 12,382,540 |
| Mar 12, 2026 | 3.97 | 4.18 | 3.97 | 4.15 | 4.15 | 4.53% | 19,050,770 |
| Mar 11, 2026 | 3.85 | 4.03 | 3.74 | 3.97 | 3.97 | 3.66% | 9,476,412 |
| Mar 10, 2026 | 3.81 | 3.87 | 3.66 | 3.83 | 3.83 | -2.05% | 13,044,190 |
| Mar 9, 2026 | 3.98 | 4.16 | 3.75 | 3.91 | 3.91 | -0.51% | 23,451,400 |
| Mar 6, 2026 | 3.88 | 3.97 | 3.69 | 3.93 | 3.93 | 1.29% | 17,604,000 |
| Mar 5, 2026 | 3.87 | 4.19 | 3.76 | 3.88 | 3.88 | -0.51% | 151,762,600 |
| Mar 4, 2026 | 3.80 | 3.98 | 3.73 | 3.90 | 3.90 | 2.63% | 21,268,100 |
| Mar 3, 2026 | 3.85 | 4.10 | 3.70 | 3.80 | 3.80 | -0.52% | 21,656,600 |
| Mar 2, 2026 | 3.74 | 3.82 | 3.63 | 3.82 | 3.82 | 2.14% | 7,258,000 |
| Feb 27, 2026 | 3.46 | 3.76 | 3.46 | 3.74 | 3.74 | 8.09% | 11,222,000 |
| Feb 26, 2026 | 3.46 | 3.57 | 3.45 | 3.46 | 3.46 | - | 5,046,000 |
| Feb 25, 2026 | 3.43 | 3.55 | 3.39 | 3.46 | 3.46 | 1.47% | 5,318,000 |
| Feb 24, 2026 | 3.60 | 3.60 | 3.29 | 3.41 | 3.41 | -6.06% | 12,336,000 |
| Feb 23, 2026 | 3.57 | 3.68 | 3.55 | 3.63 | 3.63 | 1.97% | 2,606,000 |
| Feb 20, 2026 | 3.62 | 3.66 | 3.54 | 3.56 | 3.56 | -1.66% | 2,602,000 |
| Feb 16, 2026 | 3.62 | 3.75 | 3.56 | 3.62 | 3.62 | - | 5,036,000 |
| Feb 13, 2026 | 3.85 | 3.90 | 3.54 | 3.62 | 3.62 | -7.18% | 20,334,000 |
| Feb 12, 2026 | 4.08 | 4.19 | 3.85 | 3.90 | 3.90 | -4.65% | 8,394,000 |
| Feb 11, 2026 | 3.98 | 4.17 | 3.98 | 4.09 | 4.09 | 2.25% | 3,872,000 |
| Feb 10, 2026 | 3.89 | 4.04 | 3.87 | 4.00 | 4.00 | 3.09% | 5,008,000 |
| Feb 9, 2026 | 4.07 | 4.07 | 3.78 | 3.88 | 3.88 | -4.67% | 9,675,600 |
| Feb 6, 2026 | 4.00 | 4.08 | 3.86 | 4.07 | 4.07 | - | 3,718,000 |
| Feb 5, 2026 | 4.28 | 4.28 | 4.05 | 4.07 | 4.07 | -4.68% | 7,388,000 |
| Feb 4, 2026 | 4.16 | 4.34 | 4.13 | 4.27 | 4.27 | 2.15% | 10,226,000 |
| Feb 3, 2026 | 4.02 | 4.23 | 3.95 | 4.18 | 4.18 | 5.82% | 9,354,250 |
| Feb 2, 2026 | 4.05 | 4.15 | 3.82 | 3.95 | 3.95 | -5.73% | 11,422,000 |
| Jan 30, 2026 | 4.19 | 4.19 | 3.98 | 4.19 | 4.19 | 0.24% | 10,584,000 |
| Jan 29, 2026 | 4.11 | 4.22 | 3.90 | 4.18 | 4.18 | 2.20% | 15,940,770 |
| Jan 28, 2026 | 3.68 | 4.14 | 3.68 | 4.09 | 4.09 | 11.14% | 29,454,000 |
| Jan 27, 2026 | 3.33 | 3.69 | 3.33 | 3.68 | 3.68 | 10.51% | 25,710,500 |
| Jan 26, 2026 | 3.23 | 3.34 | 3.16 | 3.33 | 3.33 | 3.74% | 12,262,000 |
| Jan 23, 2026 | 3.10 | 3.26 | 3.07 | 3.21 | 3.21 | 3.22% | 11,135,000 |
| Jan 22, 2026 | 3.07 | 3.12 | 3.03 | 3.11 | 3.11 | 1.30% | 4,832,000 |
| Jan 21, 2026 | 3.04 | 3.14 | 2.98 | 3.07 | 3.07 | 0.99% | 5,301,500 |
| Jan 20, 2026 | 2.92 | 3.06 | 2.84 | 3.04 | 3.04 | 4.47% | 7,952,000 |
| Jan 19, 2026 | 2.84 | 2.91 | 2.77 | 2.91 | 2.91 | 2.83% | 3,152,500 |
| Jan 16, 2026 | 2.73 | 2.83 | 2.68 | 2.83 | 2.83 | 3.66% | 6,548,000 |
| Jan 15, 2026 | 2.78 | 2.78 | 2.70 | 2.73 | 2.73 | -1.80% | 2,370,000 |
| Jan 14, 2026 | 2.78 | 2.81 | 2.73 | 2.78 | 2.78 | -0.36% | 3,776,000 |
| Jan 13, 2026 | 2.95 | 2.95 | 2.77 | 2.79 | 2.79 | -5.10% | 5,646,000 |
| Jan 12, 2026 | 3.02 | 3.05 | 2.93 | 2.94 | 2.94 | -3.29% | 4,808,000 |
| Jan 9, 2026 | 3.00 | 3.04 | 2.93 | 3.04 | 3.04 | 1.33% | 3,416,000 |
| Jan 8, 2026 | 3.04 | 3.05 | 2.97 | 3.00 | 3.00 | -1.32% | 2,844,000 |
| Jan 7, 2026 | 2.92 | 3.08 | 2.89 | 3.04 | 3.04 | 5.92% | 10,527,896 |
| Jan 6, 2026 | 2.68 | 2.94 | 2.68 | 2.87 | 2.87 | 7.09% | 10,748,000 |
| Jan 5, 2026 | 2.65 | 2.73 | 2.60 | 2.68 | 2.68 | 1.52% | 3,129,688 |
| Jan 2, 2026 | 2.69 | 2.72 | 2.62 | 2.64 | 2.64 | -1.86% | 3,690,000 |
| Dec 31, 2025 | 2.73 | 2.75 | 2.69 | 2.69 | 2.69 | -0.37% | 1,228,000 |
| Dec 30, 2025 | 2.62 | 2.75 | 2.61 | 2.70 | 2.70 | 1.89% | 5,993,603 |
| Dec 29, 2025 | 2.62 | 2.65 | 2.57 | 2.65 | 2.65 | 1.15% | 1,958,000 |
| Dec 24, 2025 | 2.62 | 2.62 | 2.58 | 2.62 | 2.62 | - | 758,000 |
| Dec 23, 2025 | 2.60 | 2.64 | 2.59 | 2.62 | 2.62 | 0.38% | 1,226,000 |
| Dec 22, 2025 | 2.61 | 2.63 | 2.56 | 2.61 | 2.61 | -0.38% | 6,184,000 |
| Dec 19, 2025 | 2.65 | 2.66 | 2.62 | 2.62 | 2.62 | -1.87% | 1,794,000 |
| Dec 18, 2025 | 2.62 | 2.67 | 2.61 | 2.67 | 2.67 | 1.52% | 1,191,000 |
| Dec 17, 2025 | 2.65 | 2.65 | 2.57 | 2.63 | 2.63 | - | 4,503,000 |
| Dec 16, 2025 | 2.70 | 2.70 | 2.61 | 2.63 | 2.63 | -1.87% | 6,927,100 |
| Dec 15, 2025 | 2.72 | 2.74 | 2.64 | 2.68 | 2.68 | -2.55% | 5,278,000 |
| Dec 12, 2025 | 2.66 | 2.75 | 2.66 | 2.75 | 2.75 | 4.56% | 9,524,000 |
| Dec 11, 2025 | 2.70 | 2.71 | 2.53 | 2.63 | 2.63 | -1.87% | 7,312,000 |
| Dec 10, 2025 | 2.62 | 2.71 | 2.62 | 2.68 | 2.68 | 2.29% | 5,620,000 |
| Dec 9, 2025 | 2.81 | 2.82 | 2.59 | 2.62 | 2.62 | -7.75% | 12,944,000 |
| Dec 8, 2025 | 3.20 | 3.23 | 2.62 | 2.84 | 2.84 | -11.25% | 41,092,200 |
| Dec 5, 2025 | 3.11 | 3.23 | 3.11 | 3.20 | 3.20 | 2.24% | 5,212,000 |
| Dec 4, 2025 | 3.08 | 3.19 | 3.08 | 3.13 | 3.13 | 1.29% | 6,168,000 |
| Dec 3, 2025 | 3.02 | 3.17 | 2.99 | 3.09 | 3.09 | 1.64% | 11,368,100 |
| Dec 2, 2025 | 2.97 | 3.04 | 2.94 | 3.04 | 3.04 | 2.01% | 4,582,000 |
| Dec 1, 2025 | 2.94 | 2.98 | 2.88 | 2.98 | 2.98 | 2.05% | 1,558,000 |
| Nov 28, 2025 | 2.97 | 2.97 | 2.87 | 2.92 | 2.92 | - | 3,136,000 |