CIFI Group Co

0884
🏛️ hong-kong →
0.24
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.08 1.12 1.02 1.10 232.0M
2022-12-29 1.03 1.08 0.98 1.07 226.2M
2022-12-28 1.15 1.16 1.03 1.05 271.2M
2022-12-23 1.12 1.16 1.11 1.13 141.0M
2022-12-22 1.14 1.20 1.11 1.14 304.6M
2022-12-21 1.12 1.16 1.09 1.10 237.9M
2022-12-20 1.14 1.16 1.09 1.11 1,544.7M
2022-12-19 1.40 1.42 1.28 1.33 227.3M
2022-12-16 1.40 1.45 1.35 1.38 263.3M
2022-12-15 1.34 1.40 1.25 1.37 390.1M
2022-12-14 1.43 1.49 1.34 1.39 240.9M
2022-12-13 1.52 1.56 1.43 1.43 272.8M
2022-12-12 1.58 1.72 1.50 1.52 529.5M
2022-12-09 1.53 1.68 1.50 1.64 787.8M
2022-12-08 1.31 1.47 1.31 1.44 433.7M
2022-12-07 1.46 1.58 1.30 1.31 671.9M
2022-12-06 1.31 1.56 1.28 1.52 1,012.6M
2022-12-05 1.16 1.36 1.15 1.35 748.6M
2022-12-02 1.13 1.14 1.03 1.09 361.8M
2022-12-01 1.21 1.24 1.11 1.12 417.6M
2022-11-30 1.23 1.29 1.17 1.18 689.4M
2022-11-29 1.39 1.41 1.25 1.25 712.2M
2022-11-28 1.26 1.30 1.21 1.23 343.1M
2022-11-25 1.30 1.39 1.22 1.36 759.5M
2022-11-24 1.19 1.30 1.14 1.29 773.4M
2022-11-23 1.06 1.14 1.00 1.09 361.1M
2022-11-22 1.24 1.28 1.02 1.04 495.9M
2022-11-21 1.20 1.27 1.14 1.16 283.1M
2022-11-18 1.23 1.43 1.16 1.20 770.2M
2022-11-17 1.23 1.31 1.16 1.19 390.4M
2022-11-16 1.44 1.44 1.17 1.24 499.7M
2022-11-15 1.31 1.55 1.22 1.44 749.0M
2022-11-14 1.42 1.78 1.26 1.36 1,369.9M
2022-11-11 0.82 1.27 0.80 1.24 1,555.6M
2022-11-10 0.72 0.83 0.67 0.72 551.5M
2022-11-09 0.60 0.85 0.58 0.72 934.7M
2022-11-08 0.57 0.62 0.55 0.56 318.8M
2022-11-07 0.47 0.58 0.47 0.55 326.6M
2022-11-04 0.43 0.50 0.43 0.48 341.0M
2022-11-03 0.42 0.47 0.42 0.43 290.9M
2022-11-02 0.40 0.45 0.39 0.43 301.2M
2022-11-01 0.39 0.44 0.38 0.39 486.2M
2022-10-31 0.52 0.52 0.52 0.52 0.0M
2022-10-28 0.52 0.52 0.52 0.52 0.0M
2022-10-27 0.52 0.52 0.52 0.52 0.0M
2022-10-26 0.52 0.55 0.50 0.52 209.6M
2022-10-25 0.50 0.52 0.49 0.51 136.7M
2022-10-24 0.57 0.57 0.49 0.50 166.2M
2022-10-21 0.56 0.59 0.56 0.57 111.7M
2022-10-20 0.56 0.58 0.55 0.55 93.0M
2022-10-19 0.59 0.65 0.56 0.56 264.5M
2022-10-18 0.63 0.64 0.59 0.60 133.2M
2022-10-17 0.56 0.62 0.54 0.61 148.7M
2022-10-14 0.54 0.59 0.53 0.57 224.9M
2022-10-13 0.58 0.58 0.51 0.52 322.3M
2022-10-12 0.60 0.61 0.56 0.58 289.2M
2022-10-11 0.61 0.65 0.58 0.60 274.2M
2022-10-10 0.67 0.72 0.61 0.61 288.7M
2022-10-07 0.69 0.69 0.61 0.66 141.4M
2022-10-06 0.83 0.87 0.71 0.72 168.9M
2022-10-05 0.90 0.91 0.80 0.85 170.9M
2022-10-03 0.83 0.92 0.83 0.86 225.9M
2022-09-30 0.70 0.85 0.70 0.80 311.3M
2022-09-29 0.91 0.91 0.63 0.72 588.8M
2022-09-28 1.20 1.20 0.84 0.86 760.2M
2022-09-27 1.27 1.30 1.19 1.27 194.2M
2022-09-26 1.30 1.39 1.23 1.27 263.9M
2022-09-23 1.40 1.45 1.29 1.29 163.9M
2022-09-22 1.39 1.45 1.35 1.40 142.0M
2022-09-21 1.57 1.58 1.40 1.42 244.8M
2022-09-20 1.69 1.72 1.55 1.60 158.0M
2022-09-19 1.88 1.90 1.61 1.65 210.9M
2022-09-16 1.95 2.00 1.83 1.83 122.0M
2022-09-15 1.92 2.11 1.90 1.98 199.9M
2022-09-14 1.83 1.94 1.83 1.85 49.1M
2022-09-13 1.98 2.01 1.87 1.90 74.0M
2022-09-09 1.83 2.00 1.80 1.98 164.8M
2022-09-08 2.07 2.07 1.78 1.78 167.7M
2022-09-07 2.07 2.12 2.02 2.06 45.8M
2022-09-06 2.00 2.12 1.99 2.08 65.6M
2022-09-05 1.98 2.01 1.91 1.97 37.1M
2022-09-02 2.02 2.02 1.88 1.96 83.8M
2022-09-01 1.97 2.07 1.97 2.00 149.0M
2022-08-31 2.29 2.29 1.96 2.00 529.1M
2022-08-30 2.60 2.69 2.33 2.35 67.8M
2022-08-29 2.65 2.65 2.53 2.57 55.7M
2022-08-26 2.60 2.81 2.55 2.70 103.3M
2022-08-25 2.59 2.65 2.49 2.60 62.1M
2022-08-24 2.60 2.62 2.27 2.60 131.9M
2022-08-23 2.43 2.62 2.39 2.60 127.6M
2022-08-22 2.19 2.42 2.19 2.42 132.9M
2022-08-19 2.08 2.21 2.06 2.17 58.8M
2022-08-18 2.19 2.21 2.09 2.12 44.2M
2022-08-17 2.09 2.30 2.00 2.20 145.6M
2022-08-16 2.05 2.22 2.00 2.10 237.7M
2022-08-15 1.98 1.98 1.86 1.86 25.2M
2022-08-12 1.88 1.96 1.79 1.96 66.3M
2022-08-11 1.97 1.99 1.83 1.88 68.8M
2022-08-10 2.04 2.05 1.88 1.93 61.2M
2022-08-09 2.08 2.11 2.00 2.03 65.1M
2022-08-08 2.12 2.25 2.05 2.07 52.3M
2022-08-05 1.98 2.15 1.95 2.10 56.3M
2022-08-04 2.00 2.06 1.98 1.98 35.1M
2022-08-03 2.03 2.08 1.95 1.97 29.5M
2022-08-02 2.08 2.10 1.96 2.02 42.8M
2022-08-01 2.11 2.15 1.85 2.08 173.1M
2022-07-29 2.19 2.25 2.08 2.13 128.3M
2022-07-28 2.24 2.43 2.18 2.20 146.7M
2022-07-27 2.38 2.38 2.18 2.21 131.4M
2022-07-26 2.17 2.54 2.08 2.51 175.0M
2022-07-25 1.99 2.34 1.98 2.15 153.9M
2022-07-22 1.98 2.05 1.88 1.95 112.5M
2022-07-21 2.32 2.43 1.97 1.97 190.8M
2022-07-20 2.43 2.43 2.28 2.32 54.3M
2022-07-19 2.37 2.41 2.30 2.36 56.7M
2022-07-18 2.39 2.59 2.32 2.36 136.1M
2022-07-15 2.68 2.68 2.32 2.33 125.5M
2022-07-14 2.59 2.79 2.37 2.72 105.5M
2022-07-13 2.94 2.96 2.50 2.57 141.3M
2022-07-12 3.02 3.13 2.90 2.96 45.4M
2022-07-11 3.24 3.29 3.00 3.11 51.6M
2022-07-08 3.45 3.49 3.09 3.23 58.2M
2022-07-07 3.52 3.55 3.41 3.42 39.9M
2022-07-06 3.75 3.77 3.53 3.62 24.0M
2022-07-05 3.76 3.92 3.71 3.73 19.1M
2022-07-04 3.95 3.97 3.69 3.83 32.6M
2022-06-30 3.98 4.15 3.88 3.94 71.6M
2022-06-29 3.78 4.08 3.72 3.94 69.5M
2022-06-28 3.79 3.84 3.63 3.78 23.9M
2022-06-27 3.68 3.85 3.68 3.79 31.8M
2022-06-24 3.65 3.77 3.64 3.68 30.8M
2022-06-23 3.42 3.72 3.37 3.64 46.5M
2022-06-22 3.50 3.57 3.40 3.47 28.8M
2022-06-21 3.52 3.65 3.46 3.57 39.2M
2022-06-20 3.09 3.56 3.05 3.47 72.7M
2022-06-17 3.24 3.24 3.02 3.07 40.9M
2022-06-16 3.35 3.39 3.20 3.24 24.6M
2022-06-15 3.14 3.39 3.14 3.33 36.1M
2022-06-14 3.14 3.19 3.08 3.14 14.4M
2022-06-13 3.34 3.34 3.13 3.14 29.2M
2022-06-10 3.52 3.52 3.39 3.40 20.8M
2022-06-09 3.46 3.62 3.35 3.53 24.2M
2022-06-08 3.39 3.48 3.30 3.47 32.3M
2022-06-07 3.18 3.40 3.18 3.37 27.4M
2022-06-06 3.19 3.25 3.05 3.18 29.9M
2022-06-02 3.27 3.41 3.16 3.20 19.3M
2022-06-01 3.30 3.41 3.26 3.33 18.7M
2022-05-31 3.20 3.32 3.20 3.28 81.8M
2022-05-30 3.29 3.34 3.22 3.24 26.8M
2022-05-27 3.37 3.44 3.27 3.29 13.7M
2022-05-26 3.31 3.40 3.25 3.31 19.3M
2022-05-25 3.36 3.39 3.30 3.33 15.2M
2022-05-24 3.31 3.45 3.26 3.31 24.7M
2022-05-23 3.47 3.47 3.32 3.38 21.9M
2022-05-20 3.54 3.69 3.36 3.41 49.7M
2022-05-19 3.28 3.51 3.25 3.44 48.8M
2022-05-18 3.35 3.48 3.24 3.41 50.6M
2022-05-17 3.11 3.32 3.05 3.30 77.2M
2022-05-16 3.22 3.26 3.01 3.14 91.0M
2022-05-13 2.87 3.08 2.81 2.99 101.1M
2022-05-12 2.97 2.97 2.74 2.80 64.5M
2022-05-11 3.14 3.15 3.00 3.04 28.3M
2022-05-10 3.07 3.15 2.93 3.14 58.8M
2022-05-06 3.45 3.45 3.16 3.20 55.1M
2022-05-05 3.77 3.81 3.48 3.51 47.6M
2022-05-04 3.73 3.83 3.65 3.68 12.1M
2022-05-03 3.66 3.92 3.60 3.84 29.4M
2022-04-29 3.56 3.70 3.32 3.68 52.9M
2022-04-28 3.60 3.60 3.45 3.56 27.7M
2022-04-27 3.65 3.78 3.43 3.51 70.1M
2022-04-26 3.51 3.89 3.39 3.70 67.3M
2022-04-25 3.45 3.58 3.37 3.47 40.7M
2022-04-22 3.46 3.70 3.37 3.63 44.2M
2022-04-21 3.75 3.86 3.44 3.52 91.9M
2022-04-20 4.20 4.21 3.75 3.78 79.4M
2022-04-19 4.26 4.28 4.07 4.18 42.4M
2022-04-14 4.33 4.43 4.19 4.42 39.6M
2022-04-13 4.28 4.31 3.94 4.22 46.9M
2022-04-12 4.39 4.43 4.13 4.25 85.8M
2022-04-11 4.68 4.68 4.33 4.46 33.6M
2022-04-08 4.49 4.80 4.47 4.68 60.5M
2022-04-07 4.61 5.00 4.40 4.50 98.8M
2022-04-06 4.31 4.78 4.18 4.61 125.1M
2022-04-04 3.92 4.59 3.92 4.43 123.4M
2022-04-01 4.23 4.23 3.83 3.98 145.7M
2022-03-31 4.41 4.59 4.34 4.43 36.0M
2022-03-30 3.85 4.45 3.85 4.35 67.6M
2022-03-29 3.89 4.03 3.80 3.89 52.9M
2022-03-28 3.94 3.98 3.73 3.91 33.6M
2022-03-25 3.90 4.14 3.88 3.94 40.9M
2022-03-24 4.18 4.52 3.85 3.97 110.7M
2022-03-23 4.18 4.44 4.05 4.36 46.6M
2022-03-22 3.93 4.24 3.73 4.20 96.0M
2022-03-21 4.52 4.52 3.97 4.01 51.4M
2022-03-18 4.16 4.39 3.97 4.30 95.7M
2022-03-17 3.69 5.10 3.69 4.27 187.8M
2022-03-16 2.77 3.26 2.22 3.21 231.8M
2022-03-15 3.35 3.35 2.54 2.61 144.2M
2022-03-14 4.00 4.04 3.26 3.36 94.8M
2022-03-11 4.40 4.40 3.90 4.19 69.1M
2022-03-10 4.90 4.91 4.39 4.48 56.1M
2022-03-09 4.85 5.01 4.55 4.68 48.1M
2022-03-08 5.39 5.48 4.76 4.79 36.6M
2022-03-07 5.00 5.65 4.91 5.35 48.1M
2022-03-04 5.00 5.25 4.89 5.12 34.1M
2022-03-03 4.91 5.27 4.91 5.17 31.5M
2022-03-02 5.19 5.38 4.73 4.91 63.7M
2022-03-01 5.25 5.39 5.11 5.35 15.9M
2022-02-28 5.29 5.40 5.07 5.23 36.1M
2022-02-25 5.51 5.63 5.26 5.29 30.5M
2022-02-24 5.89 5.89 5.36 5.43 34.8M
2022-02-23 5.98 6.06 5.83 5.89 17.7M
2022-02-22 5.78 6.06 5.63 5.99 35.2M
2022-02-21 5.80 6.00 5.54 5.90 29.2M
2022-02-18 5.54 5.85 5.54 5.80 26.1M
2022-02-17 5.48 5.71 5.48 5.59 22.5M
2022-02-16 5.39 5.67 5.39 5.58 11.7M
2022-02-15 5.19 5.39 5.15 5.39 19.1M
2022-02-14 5.50 5.57 5.23 5.28 26.5M
2022-02-11 5.72 5.93 5.56 5.57 42.4M
2022-02-10 5.13 5.41 5.08 5.41 29.5M
2022-02-09 4.94 5.12 4.92 5.03 20.6M
2022-02-08 5.03 5.07 4.87 4.90 15.4M
2022-02-07 5.11 5.11 4.81 5.00 9.6M
2022-02-04 4.98 5.06 4.81 5.02 7.7M
2022-01-31 4.89 4.97 4.72 4.89 5.7M
2022-01-28 4.93 5.00 4.66 4.81 12.2M
2022-01-27 5.07 5.07 4.79 4.93 31.1M
2022-01-26 5.33 5.33 5.01 5.07 15.7M
2022-01-25 5.22 5.36 5.12 5.19 21.1M
2022-01-24 5.39 5.45 5.19 5.29 18.6M
2022-01-21 5.37 5.37 5.14 5.29 14.4M
2022-01-20 5.11 5.57 5.11 5.25 54.0M
2022-01-19 4.57 5.10 4.57 5.00 36.7M
2022-01-18 4.41 4.54 4.36 4.45 14.2M
2022-01-17 4.68 4.69 4.35 4.41 55.7M
2022-01-14 4.78 4.82 4.64 4.68 20.8M
2022-01-13 4.88 4.93 4.67 4.72 40.7M
2022-01-12 5.19 5.29 4.93 5.01 23.0M
2022-01-11 5.09 5.33 4.98 5.18 38.7M
2022-01-10 4.81 5.11 4.75 5.10 33.4M
2022-01-07 4.61 4.89 4.34 4.80 37.7M
2022-01-06 4.43 4.53 4.37 4.51 6.9M
2022-01-05 4.64 4.65 4.44 4.47 12.7M
2022-01-04 4.33 4.66 4.30 4.64 28.3M
2022-01-03 4.51 4.56 4.26 4.30 8.1M