CIFI Holdings (Group) Co. Ltd.
0884.HK · HKSE
Market closed0.035000-0.003000 (-7.89%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 72.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 52.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.035000 | 0.036000 | 0.036000 | 550.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 96.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 1.60M |
| July 17, 2026 | 0.036000 | 0.036000 | 0.035000 | 0.035000 | 0.035000 | 166.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 50.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 20.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 46.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 66.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 284.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 8.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 56.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.035000 | 0.035000 | 0.035000 | 56.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 136.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 12.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 1.50M |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 168.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 46.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 438.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 12.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 1.44M |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 1.00M |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 248.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 180.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 48.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 34.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 128.00K |
| July 17, 2026 | 0.034000 | 0.035000 | 0.034000 | 0.035000 | 0.035000 | 70.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 48.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 2.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 200.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 216.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 46.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 2.00M |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 500.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 10.00K |
| July 17, 2026 | 0.034000 | 0.035000 | 0.034000 | 0.035000 | 0.035000 | 50.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 2.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 50.00K |
| July 17, 2026 | 0.034000 | 0.035000 | 0.034000 | 0.035000 | 0.035000 | — |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 46.00K |
| July 17, 2026 | 0.034000 | 0.034000 | 0.034000 | 0.034000 | 0.034000 | 284.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 100.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 48.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 700.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 42.00K |
| July 17, 2026 | 0.034000 | 0.035000 | 0.034000 | 0.035000 | 0.035000 | 90.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 268.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 120.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 8.00K |
| July 17, 2026 | 0.034000 | 0.034000 | 0.034000 | 0.034000 | 0.034000 | 10.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 502.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 16.00K |
| July 17, 2026 | 0.035000 | 0.036000 | 0.035000 | 0.036000 | 0.036000 | 2.00M |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 156.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 300.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 1.00M |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 46.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 2.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 200.00K |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 9.75M |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 74.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 46.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 100.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 100.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 140.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | — |
| July 17, 2026 | 0.036000 | 0.037000 | 0.036000 | 0.037000 | 0.037000 | 146.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 600.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 48.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 100.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 720.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 152.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | — |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | — |
| July 17, 2026 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 0.035000 | 640.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 100.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 50.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | — |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 200.00K |
| July 17, 2026 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 0.036000 | 100.00K |
| July 17, 2026 | 0.037000 | 0.037000 | 0.035000 | 0.035000 | 0.035000 | — |
| July 17, 2026 | 0.037000 | 0.037000 | 0.037000 | 0.037000 | 0.037000 | 430.00K |
| July 17, 2026 | 0.037000 | 0.037000 | 0.037000 | 0.037000 | 0.037000 | — |
| July 17, 2026 | 0.037000 | 0.037000 | 0.037000 | 0.037000 | 0.037000 | — |
| July 17, 2026 | 0.037000 | 0.038000 | 0.037000 | 0.038000 | 0.038000 | 348.00K |
| July 17, 2026 | 0.037000 | 0.037000 | 0.037000 | 0.037000 | 0.037000 | 564.00K |
| July 17, 2026 | 0.037000 | 0.037000 | 0.037000 | 0.037000 | 0.037000 | 22.00K |
| July 17, 2026 | 0.038000 | 0.038000 | 0.038000 | 0.038000 | 0.038000 | 304.00K |
| July 17, 2026 | 0.038000 | 0.038000 | 0.038000 | 0.038000 | 0.038000 | — |