Cinda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.850	0.860	0.800	0.850	0.790	2,308,000
2026-01-26	0.730	0.890	0.730	0.860	0.799	8,608,000
2026-01-23	0.720	0.740	0.700	0.720	0.669	1,614,000
2026-01-22	0.720	0.730	0.710	0.710	0.660	252,000
2026-01-21	0.740	0.740	0.720	0.740	0.688	470,000
2026-01-20	0.730	0.790	0.700	0.740	0.688	1,640,000
2026-01-19	0.740	0.740	0.710	0.710	0.660	436,000
2026-01-16	0.790	0.790	0.720	0.740	0.688	2,848,000
2026-01-15	0.820	0.820	0.750	0.790	0.734	2,840,000
2026-01-14	0.650	0.830	0.650	0.810	0.753	11,084,000
2026-01-13	0.610	0.660	0.610	0.650	0.604	4,222,000
2026-01-12	0.610	0.620	0.590	0.610	0.567	1,432,000
2026-01-09	0.590	0.620	0.550	0.600	0.558	3,112,000
2026-01-08	0.570	0.590	0.570	0.580	0.539	848,000
2026-01-07	0.580	0.580	0.570	0.580	0.539	384,000
2026-01-06	0.540	0.600	0.540	0.590	0.549	2,322,000
2026-01-05	0.540	0.570	0.540	0.560	0.521	2,234,000
2026-01-02	0.550	0.550	0.520	0.540	0.502	1,398,000
2025-12-31	0.520	0.540	0.500	0.540	0.502	2,340,000
2025-12-30	0.540	0.540	0.510	0.510	0.474	2,264,000
2025-12-29	0.510	0.530	0.500	0.530	0.493	3,150,000
2025-12-24	0.510	0.530	0.495	0.520	0.483	740,000
2025-12-23	0.540	0.540	0.490	0.500	0.465	2,354,800
2025-12-22	0.540	0.550	0.510	0.540	0.502	1,268,000
2025-12-19	0.530	0.550	0.520	0.540	0.502	1,876,000
2025-12-18	0.630	0.660	0.540	0.550	0.511	10,354,000
2025-12-17	0.580	0.610	0.560	0.600	0.558	2,536,000
2025-12-16	0.550	0.580	0.550	0.570	0.530	286,000
2025-12-15	0.580	0.580	0.520	0.560	0.521	1,618,000
2025-12-12	0.540	0.590	0.540	0.570	0.530	2,216,000
2025-12-11	0.600	0.610	0.540	0.560	0.521	3,458,000
2025-12-10	0.590	0.630	0.560	0.590	0.549	6,060,000
2025-12-09	0.510	0.590	0.510	0.590	0.549	3,118,000
2025-12-08	0.530	0.550	0.520	0.520	0.483	1,234,000
2025-12-05	0.520	0.530	0.500	0.530	0.493	762,000
2025-12-04	0.530	0.530	0.500	0.520	0.483	1,110,000
2025-12-03	0.550	0.550	0.510	0.520	0.483	1,008,000
2025-12-02	0.550	0.560	0.520	0.540	0.502	1,072,000
2025-12-01	0.570	0.570	0.540	0.550	0.511	792,000
2025-11-28	0.550	0.560	0.530	0.550	0.511	1,236,000
2025-11-27	0.540	0.570	0.540	0.540	0.502	892,000
2025-11-26	0.530	0.570	0.530	0.560	0.521	3,442,000
2025-11-25	0.550	0.560	0.520	0.540	0.502	2,484,000
2025-11-24	0.540	0.550	0.490	0.540	0.502	4,834,000
2025-11-21	0.510	0.530	0.475	0.530	0.493	8,052,000
2025-11-20	0.440	0.640	0.440	0.500	0.465	40,290,000
2025-11-19	0.395	0.395	0.385	0.385	0.358	78,000
2025-11-18	0.375	0.400	0.365	0.390	0.363	612,000
2025-11-17	0.385	0.385	0.360	0.370	0.344	1,162,000
2025-11-14	0.400	0.415	0.400	0.400	0.372	566,000
2025-11-13	0.395	0.415	0.395	0.400	0.372	392,000
2025-11-12	0.410	0.420	0.400	0.400	0.372	630,000
2025-11-11	0.415	0.420	0.415	0.420	0.390	230,000
2025-11-10	0.400	0.420	0.400	0.420	0.390	416,000
2025-11-07	0.405	0.405	0.405	0.405	0.377	100,000
2025-11-06	0.390	0.415	0.390	0.405	0.377	222,000
2025-11-05	0.380	0.390	0.380	0.390	0.363	246,000
2025-11-04	0.385	0.390	0.370	0.380	0.353	594,000
2025-11-03	0.385	0.400	0.375	0.380	0.353	1,166,000
2025-10-31	0.385	0.410	0.385	0.395	0.367	154,000

← NewerPage 4 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.