CIFI Holdings (Group) Co. Ltd. 0884
HKEX · Hong Kong SAR China · Finance
HKD 0.0280-0.01 (-17.65%)
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 0.03 | -17.65% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 333.60M |
| 2026-09-30 | HKD 0.03 | +3.03% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 215.42M |
| 2026-09-29 | HKD 0.03 | +3.12% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 147.52M |
| 2026-09-28 | HKD 0.03 | +3.23% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 13.62M |
| 2026-09-25 | HKD 0.03 | 0.00% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 63.55M |
| 2026-09-24 | HKD 0.03 | -6.06% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 51.64M |
| 2026-09-23 | HKD 0.03 | +3.12% | HKD 0.03 | HKD 0.04 | HKD 0.03 | 125.30M |
| 2026-09-22 | HKD 0.03 | -3.03% | HKD 0.03 | HKD 0.04 | HKD 0.03 | 31.68M |
| 2026-09-21 | HKD 0.03 | +3.12% | HKD 0.03 | HKD 0.04 | HKD 0.03 | 91.09M |
| 2026-09-18 | HKD 0.03 | 0.00% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 62.42M |
| 2026-09-17 | HKD 0.03 | +3.23% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 28.57M |
| 2026-09-16 | HKD 0.03 | 0.00% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 20.05M |
| 2026-09-15 | HKD 0.03 | 0.00% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 33.28M |
| 2026-09-14 | HKD 0.03 | -6.06% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 40.63M |
| 2026-09-11 | HKD 0.03 | -5.71% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 63.98M |
| 2026-09-10 | HKD 0.04 | -7.89% | HKD 0.04 | HKD 0.04 | HKD 0.03 | 209.17M |
| 2026-09-09 | HKD 0.04 | -2.56% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 35.47M |
| 2026-09-08 | HKD 0.04 | -2.50% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 26.35M |
| 2026-09-07 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 51.31M |
| 2026-09-04 | HKD 0.04 | +2.56% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 73.73M |
| 2026-09-03 | HKD 0.04 | -2.50% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 54.34M |
| 2026-09-02 | HKD 0.04 | +8.11% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 102.18M |
| 2026-09-01 | HKD 0.04 | -2.63% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 26.48M |
| 2026-08-31 | HKD 0.04 | -2.56% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 160.79M |
| 2026-08-28 | HKD 0.04 | +5.41% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 82.09M |
| 2026-08-27 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 36.33M |
| 2026-08-26 | HKD 0.04 | -2.63% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 69.32M |
| 2026-08-25 | HKD 0.04 | +5.56% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 87.80M |
| 2026-08-24 | HKD 0.04 | -5.26% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 26.74M |
| 2026-08-21 | HKD 0.04 | +5.56% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 94.85M |
| 2026-08-20 | HKD 0.04 | -2.70% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 77.66M |
| 2026-08-19 | HKD 0.04 | +2.78% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 61.26M |
| 2026-08-18 | HKD 0.04 | -2.70% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 50.33M |
| 2026-08-17 | HKD 0.04 | -2.63% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 101.18M |
| 2026-08-14 | HKD 0.04 | -5.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 42.87M |
| 2026-08-13 | HKD 0.04 | -4.76% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 95.21M |
| 2026-08-12 | HKD 0.04 | +5.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 58.56M |
| 2026-08-11 | HKD 0.04 | -4.76% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 51.67M |
| 2026-08-10 | HKD 0.04 | +2.44% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 76.23M |
| 2026-08-07 | HKD 0.04 | +2.50% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 30.67M |
| 2026-08-06 | HKD 0.04 | -9.09% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 139.12M |
| 2026-08-05 | HKD 0.04 | +10.00% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 103.92M |
| 2026-08-04 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 11.38M |
| 2026-08-03 | HKD 0.04 | +2.56% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 44.44M |
| 2026-07-31 | HKD 0.04 | +2.63% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 43.92M |
| 2026-07-30 | HKD 0.04 | +2.70% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 34.43M |
| 2026-07-29 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 18.38M |
| 2026-07-28 | HKD 0.04 | -2.63% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 32.37M |
| 2026-07-27 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 19.50M |
| 2026-07-24 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 18.16M |
| 2026-07-23 | HKD 0.04 | -5.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 17.23M |
| 2026-07-22 | HKD 0.04 | +2.56% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 48.10M |
| 2026-07-21 | HKD 0.04 | +5.41% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 32.48M |
| 2026-07-20 | HKD 0.04 | +5.71% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 27.12M |
| 2026-07-17 | HKD 0.04 | -7.89% | HKD 0.04 | HKD 0.04 | HKD 0.03 | 94.14M |
| 2026-07-16 | HKD 0.04 | +8.57% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 84.67M |
| 2026-07-15 | HKD 0.04 | +2.94% | HKD 0.04 | HKD 0.04 | HKD 0.03 | 29.48M |
| 2026-07-14 | HKD 0.03 | 0.00% | HKD 0.03 | HKD 0.04 | HKD 0.03 | 85.83M |
| 2026-07-13 | HKD 0.03 | -5.56% | HKD 0.04 | HKD 0.04 | HKD 0.03 | 127.14M |
| 2026-07-10 | HKD 0.04 | -2.70% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 73.72M |
| 2026-07-09 | HKD 0.04 | -7.50% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 135.41M |
| 2026-07-08 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 89.66M |
| 2026-07-07 | HKD 0.04 | -6.98% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 77.38M |
| 2026-07-06 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 54.16M |
| 2026-07-03 | HKD 0.04 | -2.27% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 77.09M |
| 2026-07-02 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 62.91M |
| 2026-06-30 | HKD 0.04 | -2.22% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 94.75M |
| 2026-06-29 | HKD 0.05 | +12.50% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 51.47M |
| 2026-06-26 | HKD 0.04 | -2.44% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 50.81M |
| 2026-06-25 | HKD 0.04 | -2.38% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 57.08M |
| 2026-06-24 | HKD 0.04 | -2.33% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 47.43M |
| 2026-06-23 | HKD 0.04 | -4.44% | HKD 0.05 | HKD 0.05 | HKD 0.04 | 52.32M |
| 2026-06-22 | HKD 0.05 | +2.27% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 90.13M |
| 2026-06-18 | HKD 0.04 | -4.35% | HKD 0.05 | HKD 0.05 | HKD 0.04 | 81.35M |
| 2026-06-17 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.04 | 35.86M |
| 2026-06-16 | HKD 0.05 | -6.12% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 75.56M |
| 2026-06-15 | HKD 0.05 | -3.92% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 38.83M |
| 2026-06-12 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 63.60M |
| 2026-06-11 | HKD 0.05 | -7.27% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 177.68M |
| 2026-06-10 | HKD 0.05 | -5.17% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 48.99M |
| 2026-06-09 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 23.52M |
| 2026-06-08 | HKD 0.06 | -3.33% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 64.24M |
| 2026-06-05 | HKD 0.06 | -6.25% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 74.70M |
| 2026-06-04 | HKD 0.06 | +1.59% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 28.69M |
| 2026-06-03 | HKD 0.06 | -3.08% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 28.09M |
| 2026-06-02 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 89.80M |
| 2026-06-01 | HKD 0.06 | +6.56% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 120.55M |
| 2026-05-29 | HKD 0.06 | +5.17% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 161.18M |
| 2026-05-28 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 66.60M |
| 2026-05-27 | HKD 0.06 | -4.92% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 87.74M |