Skip to main content
CIFI Holdings (Group) Co. Ltd. (HKG:0884)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0790
+0.0020 (2.60%)
At close: Mar 10, 2026

CIFI Holdings (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.080.080.080.08-1.30%32,544,000
Mar 9, 20260.080.080.080.080.08-3.75%76,782,000
Mar 6, 20260.080.080.080.080.081.27%22,091,744
Mar 5, 20260.080.080.080.080.08-1.25%38,510,089
Mar 4, 20260.080.080.070.080.085.26%108,030,580
Mar 3, 20260.080.080.070.080.08-3.80%128,764,548
Mar 2, 20260.090.090.080.080.08-8.14%117,060,000
Feb 27, 20260.080.090.080.090.092.38%158,323,100
Feb 26, 20260.090.090.080.080.08-4.55%133,980,912
Feb 25, 20260.080.090.080.090.096.02%222,633,400
Feb 24, 20260.080.080.080.080.08-1.19%72,706,000
Feb 23, 20260.080.090.080.080.083.70%108,615,798
Feb 20, 20260.080.080.080.080.08-1.22%77,428,000
Feb 16, 20260.080.080.080.080.085.13%53,500,000
Feb 13, 20260.080.080.080.080.08-2.50%156,627,000
Feb 12, 20260.090.090.080.080.08-6.98%398,100,000
Feb 11, 20260.090.090.090.090.09-1.15%130,237,600
Feb 10, 20260.090.090.090.090.09-156,115,900
Feb 9, 20260.090.090.090.090.092.35%182,167,200
Feb 6, 20260.090.090.080.090.09-4.49%275,043,040
Feb 5, 20260.090.100.090.090.09-4.30%150,292,100
Feb 4, 20260.090.100.090.090.09-1.06%483,314,177
Feb 3, 20260.090.100.090.090.095.62%364,144,000
Feb 2, 20260.100.100.090.090.09-13.59%323,585,968
Jan 30, 20260.100.110.100.100.10-299,498,000
Jan 29, 20260.080.100.080.100.1022.62%1,059,965,210
Jan 28, 20260.090.090.080.080.08-1.18%166,829,479
Jan 27, 20260.090.090.080.090.09-3.41%126,514,000
Jan 26, 20260.080.090.080.090.093.53%248,157,000
Jan 23, 20260.090.090.080.090.09-16.67%792,136,400
Jan 22, 20260.120.120.100.100.10-18.40%605,724,711
Jan 21, 20260.140.140.110.130.13-8.09%268,204,685
Jan 20, 20260.160.160.140.140.14-16.05%159,694,000
Jan 19, 20260.170.170.160.160.16-2.41%10,304,000
Jan 16, 20260.170.170.160.170.17-1.78%11,775,272
Jan 15, 20260.170.170.170.170.171.20%35,436,576
Jan 14, 20260.160.170.160.170.173.09%33,748,400
Jan 13, 20260.160.160.160.160.161.89%45,187,723
Jan 12, 20260.160.160.160.160.16-0.63%12,549,800
Jan 9, 20260.160.170.160.160.16-3.03%26,918,000
Jan 8, 20260.170.170.160.170.17-2.37%24,415,504
Jan 7, 20260.170.170.170.170.172.42%40,741,600
Jan 6, 20260.160.170.160.170.173.13%48,709,820
Jan 5, 20260.160.170.160.160.16-54,141,020
Jan 2, 20260.160.160.160.160.16-0.62%33,219,406
Dec 31, 20250.160.170.160.160.16-0.62%17,948,000
Dec 30, 20250.160.160.160.160.161.25%22,003,960
Dec 29, 20250.160.160.160.160.160.63%19,792,333
Dec 24, 20250.160.160.160.160.16-10,853,199
Dec 23, 20250.170.170.160.160.16-3.64%51,588,000
Dec 22, 20250.170.170.160.170.17-1.20%25,946,640
Dec 19, 20250.170.170.170.170.17-1.76%17,531,160
Dec 18, 20250.170.170.170.170.17-1.16%15,558,970
Dec 17, 20250.170.170.170.170.17-1.15%16,706,800
Dec 16, 20250.180.180.170.170.17-1.14%15,424,000
Dec 15, 20250.180.180.180.180.18-1.12%10,860,400
Dec 12, 20250.190.190.180.180.18-1.11%11,304,000
Dec 11, 20250.190.190.180.180.18-2.70%15,331,747
Dec 10, 20250.180.190.180.190.193.93%32,557,696
Dec 9, 20250.190.190.180.180.18-4.30%25,384,800
Dec 8, 20250.190.190.190.190.19-2.62%4,244,000
Dec 5, 20250.190.190.190.190.192.14%7,346,000
Dec 4, 20250.190.190.180.190.19-0.53%11,974,263
Dec 3, 20250.190.190.190.190.19-1.05%6,500,000
Dec 2, 20250.190.190.190.190.190.53%9,770,000
Dec 1, 20250.190.190.190.190.19-1.56%8,146,800
Nov 28, 20250.190.200.190.190.190.52%12,019,360
Nov 27, 20250.190.190.190.190.19-1.04%12,556,000
Nov 26, 20250.190.200.190.190.19-7,176,115
Nov 25, 20250.200.200.190.190.19-1.03%7,306,000
Nov 24, 20250.190.200.190.200.201.04%6,074,000
Nov 21, 20250.200.200.190.190.19-3.02%16,962,000
Nov 20, 20250.200.210.190.200.201.02%28,878,690
Nov 19, 20250.200.200.190.200.200.51%6,031,200
Nov 18, 20250.200.200.190.200.20-1.51%17,052,320
Nov 17, 20250.210.210.200.200.20-2.45%17,658,000
Nov 14, 20250.210.210.200.200.20-1.92%21,398,400
Nov 13, 20250.210.210.200.210.21-0.48%15,644,800
Nov 12, 20250.210.210.210.210.210.48%15,879,200
Nov 11, 20250.210.220.210.210.21-2.35%18,910,570
Nov 10, 20250.210.210.210.210.210.95%5,066,015
Nov 7, 20250.210.210.210.210.21-0.94%5,822,000
Nov 6, 20250.210.220.210.210.210.47%12,590,710
Nov 5, 20250.220.220.210.210.21-2.30%14,138,320
Nov 4, 20250.220.220.210.220.22-1.36%10,422,000
Nov 3, 20250.220.220.220.220.22-1.79%11,883,520
Oct 31, 20250.210.230.210.220.227.18%29,289,640
Oct 30, 20250.220.220.210.210.21-3.24%33,830,800
Oct 28, 20250.220.220.220.220.22-1.37%7,524,320
Oct 27, 20250.220.220.220.220.22-17,618,000
Oct 24, 20250.220.220.220.220.220.46%57,466,000
Oct 23, 20250.220.220.220.220.22-0.91%6,628,665
Oct 22, 20250.220.220.220.220.220.46%4,274,000
Oct 21, 20250.220.230.220.220.22-1.35%13,788,480
Oct 20, 20250.220.220.220.220.224.72%11,822,360
Oct 17, 20250.220.220.210.210.21-4.07%25,604,000
Oct 16, 20250.220.220.220.220.22-0.45%15,506,000
Oct 15, 20250.220.220.220.220.221.37%15,738,000
Oct 14, 20250.220.230.220.220.22-1.79%24,633,810
Oct 13, 20250.230.230.220.220.22-3.04%27,447,200