China Qinfa Group Ltd. 0866
HKEX · Hong Kong SAR China · Energy Minerals
HKD 1.91-0.05 (-2.30%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.91 | -2.30% | HKD 1.93 | HKD 1.93 | HKD 1.87 | 3.71M |
| 2026-09-30 | HKD 1.96 | -2.49% | HKD 1.96 | HKD 1.99 | HKD 1.91 | 2.38M |
| 2026-09-29 | HKD 2.01 | -0.25% | HKD 1.99 | HKD 2.01 | HKD 1.95 | 1.67M |
| 2026-09-28 | HKD 2.01 | +2.29% | HKD 2.00 | HKD 2.03 | HKD 1.96 | 1.59M |
| 2026-09-25 | HKD 1.97 | -1.75% | HKD 1.96 | HKD 1.97 | HKD 1.91 | 828.00K |
| 2026-09-24 | HKD 2.00 | -0.50% | HKD 1.97 | HKD 2.00 | HKD 1.95 | 1.82M |
| 2026-09-23 | HKD 2.01 | -1.95% | HKD 2.01 | HKD 2.05 | HKD 1.98 | 1.43M |
| 2026-09-22 | HKD 2.05 | +4.59% | HKD 1.96 | HKD 2.06 | HKD 1.96 | 1.52M |
| 2026-09-21 | HKD 1.96 | +2.62% | HKD 1.91 | HKD 1.98 | HKD 1.88 | 1.52M |
| 2026-09-18 | HKD 1.91 | -2.30% | HKD 1.95 | HKD 1.98 | HKD 1.88 | 2.72M |
| 2026-09-17 | HKD 1.96 | -1.26% | HKD 1.97 | HKD 1.97 | HKD 1.90 | 1.50M |
| 2026-09-16 | HKD 1.98 | -1.98% | HKD 2.01 | HKD 2.02 | HKD 1.97 | 1.28M |
| 2026-09-15 | HKD 2.02 | +0.50% | HKD 2.02 | HKD 2.02 | HKD 1.98 | 1.82M |
| 2026-09-14 | HKD 2.01 | -4.74% | HKD 2.11 | HKD 2.11 | HKD 2.00 | 4.26M |
| 2026-09-11 | HKD 2.11 | -3.87% | HKD 2.12 | HKD 2.14 | HKD 2.07 | 3.41M |
| 2026-09-10 | HKD 2.19 | -0.23% | HKD 2.20 | HKD 2.21 | HKD 2.15 | 2.34M |
| 2026-09-09 | HKD 2.20 | +2.33% | HKD 2.16 | HKD 2.24 | HKD 2.15 | 2.15M |
| 2026-09-08 | HKD 2.15 | +1.42% | HKD 2.12 | HKD 2.16 | HKD 2.09 | 8.51M |
| 2026-09-07 | HKD 2.12 | -3.42% | HKD 2.15 | HKD 2.22 | HKD 2.12 | 2.26M |
| 2026-09-04 | HKD 2.19 | +1.62% | HKD 2.16 | HKD 2.22 | HKD 2.15 | 1.95M |
| 2026-09-03 | HKD 2.16 | +3.10% | HKD 2.10 | HKD 2.21 | HKD 2.10 | 2.30M |
| 2026-09-02 | HKD 2.10 | -1.41% | HKD 2.13 | HKD 2.20 | HKD 2.07 | 4.27M |
| 2026-09-01 | HKD 2.13 | -8.80% | HKD 2.33 | HKD 2.38 | HKD 2.12 | 6.72M |
| 2026-08-31 | HKD 2.33 | -0.43% | HKD 2.36 | HKD 2.36 | HKD 2.19 | 18.02M |
| 2026-08-28 | HKD 2.34 | -1.68% | HKD 2.47 | HKD 2.47 | HKD 2.32 | 3.17M |
| 2026-08-27 | HKD 2.38 | +3.48% | HKD 2.35 | HKD 2.41 | HKD 2.32 | 3.93M |
| 2026-08-26 | HKD 2.30 | +1.10% | HKD 2.28 | HKD 2.35 | HKD 2.23 | 3.27M |
| 2026-08-25 | HKD 2.28 | -2.99% | HKD 2.35 | HKD 2.36 | HKD 2.22 | 3.82M |
| 2026-08-24 | HKD 2.35 | +5.63% | HKD 2.22 | HKD 2.35 | HKD 2.22 | 4.00M |
| 2026-08-21 | HKD 2.22 | +4.72% | HKD 2.12 | HKD 2.24 | HKD 2.12 | 3.88M |
| 2026-08-20 | HKD 2.12 | +0.71% | HKD 2.11 | HKD 2.15 | HKD 2.07 | 2.32M |
| 2026-08-19 | HKD 2.11 | +7.12% | HKD 1.98 | HKD 2.16 | HKD 1.96 | 9.28M |
| 2026-08-18 | HKD 1.97 | -2.48% | HKD 2.01 | HKD 2.03 | HKD 1.93 | 4.03M |
| 2026-08-17 | HKD 2.02 | +11.94% | HKD 1.85 | HKD 2.07 | HKD 1.85 | 6.08M |
| 2026-08-14 | HKD 1.80 | +4.05% | HKD 1.73 | HKD 1.81 | HKD 1.68 | 1.49M |
| 2026-08-13 | HKD 1.73 | -6.99% | HKD 1.86 | HKD 1.86 | HKD 1.72 | 5.66M |
| 2026-08-12 | HKD 1.86 | +5.68% | HKD 1.80 | HKD 1.95 | HKD 1.80 | 8.45M |
| 2026-08-11 | HKD 1.76 | -4.86% | HKD 1.85 | HKD 1.85 | HKD 1.71 | 4.32M |
| 2026-08-10 | HKD 1.85 | +4.82% | HKD 1.80 | HKD 1.89 | HKD 1.80 | 4.07M |
| 2026-08-07 | HKD 1.76 | +0.28% | HKD 1.79 | HKD 1.80 | HKD 1.73 | 3.15M |
| 2026-08-06 | HKD 1.76 | +0.86% | HKD 1.75 | HKD 1.76 | HKD 1.71 | 2.03M |
| 2026-08-05 | HKD 1.75 | +5.44% | HKD 1.65 | HKD 1.77 | HKD 1.65 | 2.90M |
| 2026-08-04 | HKD 1.65 | -2.07% | HKD 1.65 | HKD 1.72 | HKD 1.62 | 4.36M |
| 2026-08-03 | HKD 1.69 | +1.81% | HKD 1.67 | HKD 1.70 | HKD 1.62 | 3.47M |
| 2026-07-31 | HKD 1.66 | +1.84% | HKD 1.63 | HKD 1.70 | HKD 1.62 | 3.52M |
| 2026-07-30 | HKD 1.63 | +0.62% | HKD 1.62 | HKD 1.65 | HKD 1.58 | 1.90M |
| 2026-07-29 | HKD 1.62 | +3.85% | HKD 1.56 | HKD 1.63 | HKD 1.55 | 2.94M |
| 2026-07-28 | HKD 1.56 | -3.70% | HKD 1.62 | HKD 1.62 | HKD 1.51 | 3.75M |
| 2026-07-27 | HKD 1.62 | +6.58% | HKD 1.52 | HKD 1.67 | HKD 1.48 | 8.45M |
| 2026-07-24 | HKD 1.52 | -1.30% | HKD 1.52 | HKD 1.53 | HKD 1.48 | 2.51M |
| 2026-07-23 | HKD 1.54 | +6.21% | HKD 1.46 | HKD 1.59 | HKD 1.46 | 6.34M |
| 2026-07-22 | HKD 1.45 | +2.11% | HKD 1.41 | HKD 1.47 | HKD 1.41 | 2.94M |
| 2026-07-21 | HKD 1.42 | +4.41% | HKD 1.34 | HKD 1.43 | HKD 1.32 | 2.52M |
| 2026-07-20 | HKD 1.36 | +4.62% | HKD 1.31 | HKD 1.38 | HKD 1.30 | 4.33M |
| 2026-07-17 | HKD 1.30 | -5.11% | HKD 1.36 | HKD 1.36 | HKD 1.26 | 7.90M |
| 2026-07-16 | HKD 1.37 | -4.20% | HKD 1.40 | HKD 1.41 | HKD 1.34 | 5.17M |
| 2026-07-15 | HKD 1.43 | +3.62% | HKD 1.38 | HKD 1.44 | HKD 1.37 | 2.45M |
| 2026-07-14 | HKD 1.38 | +2.22% | HKD 1.33 | HKD 1.40 | HKD 1.29 | 5.33M |
| 2026-07-13 | HKD 1.35 | -2.88% | HKD 1.37 | HKD 1.38 | HKD 1.30 | 4.86M |
| 2026-07-10 | HKD 1.39 | +1.46% | HKD 1.38 | HKD 1.41 | HKD 1.35 | 3.03M |
| 2026-07-09 | HKD 1.37 | -6.80% | HKD 1.43 | HKD 1.45 | HKD 1.36 | 6.51M |
| 2026-07-08 | HKD 1.47 | +1.38% | HKD 1.45 | HKD 1.53 | HKD 1.44 | 6.58M |
| 2026-07-07 | HKD 1.45 | -0.68% | HKD 1.46 | HKD 1.49 | HKD 1.42 | 4.31M |
| 2026-07-06 | HKD 1.46 | -2.01% | HKD 1.50 | HKD 1.52 | HKD 1.45 | 7.13M |
| 2026-07-03 | HKD 1.49 | -1.97% | HKD 1.45 | HKD 1.56 | HKD 1.45 | 2.98M |
| 2026-07-02 | HKD 1.52 | +4.83% | HKD 1.45 | HKD 1.54 | HKD 1.43 | 10.10M |
| 2026-06-30 | HKD 1.45 | +4.32% | HKD 1.38 | HKD 1.48 | HKD 1.34 | 17.86M |
| 2026-06-29 | HKD 1.39 | +4.51% | HKD 1.33 | HKD 1.43 | HKD 1.33 | 17.50M |
| 2026-06-26 | HKD 1.33 | -5.00% | HKD 1.41 | HKD 1.41 | HKD 1.31 | 14.69M |
| 2026-06-25 | HKD 1.40 | -6.67% | HKD 1.48 | HKD 1.48 | HKD 1.36 | 22.41M |
| 2026-06-24 | HKD 1.50 | -1.32% | HKD 1.52 | HKD 1.52 | HKD 1.45 | 6.98M |
| 2026-06-23 | HKD 1.52 | -1.94% | HKD 1.55 | HKD 1.60 | HKD 1.52 | 7.22M |
| 2026-06-22 | HKD 1.55 | -6.63% | HKD 1.62 | HKD 1.62 | HKD 1.45 | 17.47M |
| 2026-06-18 | HKD 1.66 | -2.35% | HKD 1.69 | HKD 1.69 | HKD 1.63 | 7.39M |
| 2026-06-17 | HKD 1.70 | -1.16% | HKD 1.72 | HKD 1.73 | HKD 1.66 | 7.08M |
| 2026-06-16 | HKD 1.72 | -2.27% | HKD 1.75 | HKD 1.81 | HKD 1.70 | 5.98M |
| 2026-06-15 | HKD 1.76 | -0.56% | HKD 1.77 | HKD 1.81 | HKD 1.71 | 7.61M |
| 2026-06-12 | HKD 1.77 | +1.14% | HKD 1.75 | HKD 1.83 | HKD 1.72 | 7.85M |
| 2026-06-11 | HKD 1.75 | +3.55% | HKD 1.68 | HKD 1.75 | HKD 1.60 | 8.33M |
| 2026-06-10 | HKD 1.69 | -3.43% | HKD 1.75 | HKD 1.75 | HKD 1.50 | 18.91M |
| 2026-06-09 | HKD 1.75 | -1.13% | HKD 1.74 | HKD 1.78 | HKD 1.71 | 6.57M |
| 2026-06-08 | HKD 1.77 | -8.29% | HKD 1.91 | HKD 1.91 | HKD 1.74 | 11.42M |
| 2026-06-05 | HKD 1.93 | +1.05% | HKD 1.92 | HKD 2.00 | HKD 1.90 | 8.06M |
| 2026-06-04 | HKD 1.91 | -1.55% | HKD 1.94 | HKD 1.94 | HKD 1.85 | 9.58M |
| 2026-06-03 | HKD 1.94 | +1.04% | HKD 1.91 | HKD 1.96 | HKD 1.90 | 6.26M |
| 2026-06-02 | HKD 1.92 | -2.04% | HKD 1.96 | HKD 1.99 | HKD 1.91 | 8.64M |
| 2026-06-01 | HKD 1.96 | +0.51% | HKD 1.95 | HKD 2.08 | HKD 1.82 | 9.58M |
| 2026-05-29 | HKD 1.95 | +5.41% | HKD 1.89 | HKD 1.98 | HKD 1.88 | 15.74M |
| 2026-05-28 | HKD 1.85 | -3.14% | HKD 1.95 | HKD 1.96 | HKD 1.83 | 15.64M |
| 2026-05-27 | HKD 1.91 | -3.05% | HKD 2.00 | HKD 2.02 | HKD 1.87 | 16.48M |