Cinda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.520	0.550	0.465	0.520	0.483	836,000
2025-08-01	0.590	0.590	0.520	0.520	0.483	1,610,000
2025-07-31	0.600	0.610	0.570	0.590	0.549	1,304,000
2025-07-30	0.600	0.620	0.580	0.600	0.558	1,782,000
2025-07-29	0.610	0.610	0.560	0.600	0.558	754,000
2025-07-28	0.600	0.650	0.590	0.610	0.567	900,000
2025-07-25	0.580	0.610	0.550	0.600	0.558	2,884,000
2025-07-24	0.590	0.600	0.580	0.590	0.549	960,000
2025-07-23	0.570	0.600	0.570	0.590	0.549	1,532,000
2025-07-22	0.570	0.590	0.560	0.590	0.549	2,276,000
2025-07-21	0.500	0.580	0.500	0.580	0.539	3,742,000
2025-07-18	0.500	0.520	0.495	0.520	0.483	1,256,000
2025-07-17	0.500	0.520	0.495	0.510	0.474	1,198,000
2025-07-16	0.480	0.530	0.475	0.500	0.465	1,616,000
2025-07-15	0.530	0.540	0.490	0.495	0.460	2,874,000
2025-07-14	0.570	0.590	0.510	0.530	0.493	2,488,000
2025-07-11	0.590	0.620	0.550	0.570	0.530	11,146,000
2025-07-10	0.550	0.620	0.510	0.580	0.539	12,486,000
2025-07-09	0.475	0.570	0.455	0.520	0.483	7,072,000
2025-07-08	0.420	0.475	0.420	0.475	0.442	4,346,000
2025-07-07	0.420	0.450	0.395	0.415	0.386	462,183
2025-07-04	0.415	0.440	0.405	0.420	0.390	1,254,000
2025-07-03	0.440	0.460	0.425	0.440	0.409	172,000
2025-07-02	0.440	0.470	0.430	0.450	0.418	1,132,000
2025-06-30	0.420	0.450	0.420	0.445	0.414	1,714,000
2025-06-27	0.475	0.480	0.410	0.420	0.390	6,272,000
2025-06-26	0.450	0.485	0.435	0.460	0.428	10,370,000
2025-06-25	0.350	0.470	0.350	0.440	0.409	10,048,000
2025-06-24	0.360	0.360	0.320	0.340	0.316	1,190,000
2025-06-23	0.305	0.360	0.305	0.355	0.330	4,114,000
2025-06-20	0.300	0.310	0.300	0.300	0.279	8,000
2025-06-19	0.310	0.310	0.295	0.300	0.279	376,000
2025-06-18	0.330	0.330	0.310	0.310	0.288	488,000
2025-06-17	0.330	0.335	0.315	0.330	0.307	102,000
2025-06-16	0.320	0.330	0.320	0.330	0.307	230,000
2025-06-13	0.335	0.340	0.315	0.330	0.307	764,000
2025-06-12	0.330	0.345	0.315	0.330	0.307	540,000
2025-06-11	0.305	0.335	0.305	0.320	0.298	1,170,000
2025-06-10	0.310	0.310	0.310	0.310	0.288	48,000
2025-06-09	0.300	0.320	0.300	0.310	0.288	704,000
2025-06-06	0.295	0.300	0.295	0.300	0.279	290,000
2025-06-05	0.295	0.295	0.295	0.295	0.274	0
2025-06-04	0.295	0.295	0.295	0.295	0.274	0
2025-06-03	0.295	0.295	0.295	0.295	0.274	50,000
2025-06-02	0.295	0.295	0.295	0.295	0.274	32,000
2025-05-30	0.295	0.295	0.295	0.295	0.274	0
2025-05-29	0.295	0.295	0.290	0.295	0.274	132,000
2025-05-28	0.295	0.295	0.285	0.285	0.265	220,000
2025-05-27	0.285	0.290	0.275	0.290	0.270	180,000
2025-05-26	0.300	0.300	0.285	0.290	0.270	102,000
2025-05-23	0.285	0.285	0.285	0.285	0.265	0
2025-05-22	0.285	0.285	0.285	0.285	0.265	54,000
2025-05-21	0.300	0.300	0.300	0.300	0.279	370,000
2025-05-20	0.295	0.300	0.295	0.300	0.279	80,000
2025-05-19	0.270	0.300	0.265	0.295	0.274	486,000
2025-05-16	0.285	0.290	0.280	0.290	0.270	102,000
2025-05-15	0.300	0.300	0.290	0.290	0.270	740,000
2025-05-14	0.290	0.300	0.285	0.300	0.279	394,000
2025-05-13	0.305	0.305	0.285	0.290	0.270	216,000
2025-05-12	0.285	0.300	0.285	0.300	0.279	306,000

← NewerPage 6 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.