Cinda International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.670	0.680	0.590	0.590	0.590	1,670,000
2026-07-24	0.690	0.690	0.660	0.680	0.680	448,000
2026-07-23	0.700	0.700	0.660	0.690	0.690	348,000
2026-07-22	0.700	0.720	0.650	0.680	0.680	138,000
2026-07-21	0.660	0.690	0.650	0.690	0.690	446,000
2026-07-20	0.670	0.670	0.620	0.650	0.650	76,000
2026-07-17	0.680	0.680	0.620	0.640	0.640	68,000
2026-07-16	0.660	0.670	0.620	0.650	0.650	368,000
2026-07-15	0.640	0.640	0.600	0.630	0.630	568,000
2026-07-14	0.600	0.660	0.580	0.610	0.610	136,000
2026-07-13	0.680	0.680	0.590	0.620	0.620	216,000
2026-07-10	0.630	0.650	0.610	0.620	0.620	248,000
2026-07-09	0.630	0.640	0.620	0.630	0.630	118,000
2026-07-08	0.620	0.650	0.610	0.630	0.630	1,008,000
2026-07-07	0.640	0.640	0.620	0.640	0.640	770,000
2026-07-06	0.670	0.670	0.620	0.640	0.640	462,000
2026-07-03	0.640	0.660	0.630	0.660	0.660	868,000
2026-07-02	0.690	0.690	0.600	0.630	0.630	574,000
2026-06-30	0.640	0.680	0.620	0.660	0.660	356,000
2026-06-29	0.690	0.690	0.600	0.640	0.640	356,000
2026-06-26	0.640	0.640	0.590	0.630	0.630	304,000
2026-06-25	0.660	0.660	0.630	0.630	0.630	190,000
2026-06-24	0.690	0.690	0.630	0.650	0.650	40,000
2026-06-23	0.730	0.730	0.630	0.640	0.640	366,000
2026-06-22	0.620	0.660	0.610	0.650	0.650	470,000
2026-06-18	0.650	0.690	0.580	0.610	0.610	2,374,000
2026-06-17	0.670	0.670	0.640	0.650	0.650	108,000
2026-06-16	0.680	0.680	0.630	0.650	0.650	362,000
2026-06-15	0.670	0.670	0.650	0.670	0.670	94,000
2026-06-12	0.660	0.680	0.630	0.670	0.670	162,000
2026-06-11	0.650	0.670	0.640	0.650	0.650	156,000
2026-06-10	0.690	0.690	0.640	0.670	0.670	304,000
2026-06-09	0.710	0.710	0.650	0.680	0.680	484,000
2026-06-08	0.670	0.680	0.660	0.670	0.670	186,000
2026-06-05	0.690	0.700	0.670	0.690	0.690	128,000
2026-06-04	0.730	0.730	0.670	0.680	0.680	494,000
2026-06-03	0.710	0.710	0.690	0.710	0.710	238,000
2026-06-02	0.720	0.720	0.680	0.690	0.690	648,000
2026-06-01	0.730	0.730	0.700	0.730	0.730	176,000
2026-05-29	0.720	0.720	0.700	0.720	0.720	84,000
2026-05-28	0.730	0.730	0.710	0.710	0.710	8,000
2026-05-27	0.710	0.710	0.670	0.710	0.710	608,000
2026-05-26	0.770	0.770	0.670	0.670	0.670	776,000
2026-05-22	0.770	0.770	0.730	0.730	0.730	152,000
2026-05-21	0.800	0.800	0.690	0.720	0.720	1,148,000
2026-05-20	0.730	0.740	0.690	0.710	0.710	624,000
2026-05-19	0.680	0.740	0.670	0.720	0.720	1,592,000
2026-05-18	0.750	0.750	0.700	0.710	0.660	1,032,000
2026-05-15	0.790	0.790	0.740	0.750	0.697	936,000
2026-05-14	0.830	0.830	0.750	0.770	0.716	600,000
2026-05-13	0.840	0.840	0.800	0.800	0.744	642,000
2026-05-12	0.870	0.870	0.800	0.830	0.772	378,000
2026-05-11	0.880	0.880	0.810	0.830	0.772	830,000
2026-05-08	0.890	0.890	0.840	0.870	0.809	230,000
2026-05-07	0.880	0.880	0.840	0.860	0.799	1,248,000
2026-05-06	0.750	0.870	0.750	0.870	0.809	3,598,000
2026-05-05	0.750	0.830	0.750	0.770	0.716	2,336,000
2026-05-04	0.760	0.770	0.740	0.770	0.716	392,000
2026-04-30	0.710	0.760	0.710	0.760	0.707	532,000
2026-04-29	0.740	0.760	0.730	0.730	0.679	138,000

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.0500 HKD
2022-05-16	0.0200 HKD
2021-06-18	0.0300 HKD
2021-05-31	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.