Cinda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.720	0.760	0.720	0.750	0.697	516,000
2026-04-27	0.720	0.740	0.700	0.740	0.688	132,000
2026-04-24	0.700	0.720	0.690	0.720	0.669	848,000
2026-04-23	0.730	0.730	0.700	0.700	0.651	1,938,000
2026-04-22	0.790	0.790	0.750	0.750	0.697	272,000
2026-04-21	0.790	0.790	0.750	0.760	0.707	282,000
2026-04-20	0.760	0.760	0.760	0.760	0.707	14,000
2026-04-17	0.790	0.790	0.740	0.770	0.716	812,000
2026-04-16	0.740	0.790	0.740	0.770	0.716	1,062,000
2026-04-15	0.740	0.740	0.740	0.740	0.688	46,800
2026-04-14	0.750	0.750	0.730	0.750	0.697	452,000
2026-04-13	0.730	0.760	0.730	0.750	0.697	1,076,000
2026-04-10	0.750	0.780	0.730	0.760	0.707	1,918,000
2026-04-09	0.730	0.730	0.710	0.720	0.669	52,000
2026-04-08	0.730	0.760	0.730	0.740	0.688	934,000
2026-04-02	0.720	0.740	0.720	0.730	0.679	256,000
2026-04-01	0.710	0.740	0.710	0.720	0.669	890,000
2026-03-31	0.700	0.700	0.680	0.700	0.651	308,000
2026-03-30	0.720	0.750	0.700	0.700	0.651	1,366,000
2026-03-27	0.710	0.710	0.680	0.710	0.660	82,000
2026-03-26	0.710	0.720	0.670	0.670	0.623	420,000
2026-03-25	0.700	0.700	0.700	0.700	0.651	36,000
2026-03-24	0.680	0.730	0.670	0.700	0.651	684,000
2026-03-23	0.710	0.710	0.650	0.680	0.632	948,000
2026-03-20	0.720	0.740	0.720	0.740	0.688	148,000
2026-03-19	0.770	0.770	0.730	0.740	0.688	290,000
2026-03-18	0.760	0.770	0.740	0.770	0.716	516,000
2026-03-17	0.770	0.820	0.760	0.780	0.725	2,038,000
2026-03-16	0.760	0.770	0.760	0.770	0.716	154,000
2026-03-13	0.750	0.770	0.740	0.770	0.716	834,000
2026-03-12	0.790	0.800	0.760	0.800	0.744	638,000
2026-03-11	0.810	0.810	0.780	0.800	0.744	344,000
2026-03-10	0.810	0.820	0.790	0.810	0.753	548,000
2026-03-09	0.830	0.830	0.700	0.810	0.753	2,292,000
2026-03-06	0.830	0.890	0.820	0.860	0.799	878,000
2026-03-05	0.830	0.900	0.830	0.860	0.799	412,000
2026-03-04	0.810	0.820	0.790	0.820	0.762	1,876,000
2026-03-03	0.870	0.870	0.820	0.820	0.762	704,000
2026-03-02	0.870	0.880	0.850	0.870	0.809	252,000
2026-02-27	0.890	0.920	0.880	0.920	0.855	406,000
2026-02-26	0.880	0.910	0.860	0.880	0.818	612,000
2026-02-25	0.940	0.970	0.880	0.890	0.827	2,660,000
2026-02-24	0.980	0.980	0.920	0.950	0.883	560,000
2026-02-23	0.970	1.020	0.970	0.980	0.911	1,966,000
2026-02-20	0.980	0.980	0.940	0.970	0.902	896,000
2026-02-16	0.940	1.010	0.920	0.980	0.911	546,000
2026-02-13	0.980	0.990	0.940	0.960	0.892	904,000
2026-02-12	1.040	1.050	0.950	0.990	0.920	1,616,000
2026-02-11	1.100	1.100	1.010	1.040	0.967	1,450,000
2026-02-10	1.080	1.120	1.070	1.100	1.023	2,064,000
2026-02-09	1.080	1.110	1.040	1.040	0.967	2,340,000
2026-02-06	1.210	1.220	1.000	1.040	0.967	12,496,000
2026-02-05	1.200	1.270	1.200	1.240	1.153	6,462,000
2026-02-04	1.080	1.230	1.070	1.190	1.106	8,180,000
2026-02-03	1.050	1.090	1.020	1.080	1.004	3,886,000
2026-02-02	0.990	1.060	0.980	1.050	0.976	4,234,000
2026-01-30	0.950	1.030	0.910	0.980	0.911	3,562,000
2026-01-29	0.900	1.020	0.840	0.950	0.883	9,104,000
2026-01-28	0.850	0.950	0.850	0.900	0.837	3,300,000
2026-01-27	0.850	0.860	0.800	0.850	0.790	2,308,000

← NewerPage 3 of 21 · 1,229 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.