Cinda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.645	0.645	0.630	0.630	0.630	80,000
2026-10-20	0.640	0.640	0.635	0.635	0.635	62,000
2026-10-16	0.680	0.680	0.650	0.650	0.650	78,000
2026-10-15	0.660	0.675	0.650	0.650	0.650	348,000
2026-10-14	0.680	0.690	0.645	0.690	0.690	628,000
2026-10-13	0.655	0.655	0.650	0.650	0.650	176,000
2026-10-12	0.695	0.695	0.655	0.655	0.655	124,000
2026-10-09	0.720	0.720	0.650	0.670	0.670	218,000
2026-10-08	0.735	0.735	0.670	0.670	0.670	1,078,000
2026-10-07	0.725	0.725	0.695	0.715	0.715	182,000
2026-10-06	0.725	0.725	0.680	0.715	0.715	836,000
2026-10-05	0.670	0.720	0.670	0.695	0.695	816,000
2026-10-02	0.680	0.680	0.670	0.670	0.670	66,000
2026-09-30	0.670	0.700	0.670	0.695	0.695	306,000
2026-09-29	0.660	0.660	0.660	0.660	0.660	0
2026-09-28	0.710	0.710	0.660	0.665	0.665	200,000
2026-09-25	0.720	0.720	0.700	0.700	0.700	12,000
2026-09-24	0.650	0.690	0.650	0.680	0.680	730,000
2026-09-23	0.665	0.695	0.655	0.675	0.675	190,000
2026-09-22	0.660	0.660	0.655	0.655	0.655	152,000
2026-09-21	0.670	0.670	0.670	0.670	0.670	20,000
2026-09-18	0.680	0.680	0.670	0.675	0.675	22,000
2026-09-17	0.645	0.710	0.640	0.675	0.675	62,000
2026-09-16	0.685	0.700	0.685	0.700	0.700	42,000
2026-09-15	0.660	0.700	0.650	0.700	0.700	22,000
2026-09-14	0.650	0.685	0.650	0.685	0.685	282,000
2026-09-11	0.670	0.685	0.670	0.680	0.680	384,000
2026-09-10	0.690	0.690	0.690	0.690	0.690	4,000
2026-09-09	0.685	0.720	0.685	0.690	0.690	536,000
2026-09-08	0.665	0.720	0.665	0.720	0.720	550,000
2026-09-07	0.675	0.750	0.675	0.690	0.690	678,000
2026-09-04	0.635	0.730	0.635	0.700	0.700	560,000
2026-09-03	0.610	0.745	0.610	0.660	0.660	1,652,000
2026-09-02	0.600	0.630	0.575	0.615	0.615	240,000
2026-09-01	0.600	0.655	0.600	0.620	0.620	96,000
2026-08-31	0.595	0.660	0.595	0.640	0.640	230,000
2026-08-28	0.615	0.660	0.615	0.640	0.640	218,000
2026-08-27	0.625	0.660	0.625	0.645	0.645	768,000
2026-08-26	0.620	0.640	0.615	0.620	0.620	886,000
2026-08-25	0.600	0.610	0.595	0.595	0.595	1,028,000
2026-08-24	0.580	0.585	0.580	0.585	0.585	68,000
2026-08-21	0.575	0.580	0.560	0.580	0.580	258,000
2026-08-20	0.580	0.580	0.580	0.580	0.580	110,000
2026-08-19	0.560	0.565	0.560	0.565	0.565	92,000
2026-08-18	0.545	0.575	0.545	0.570	0.570	414,000
2026-08-17	0.555	0.560	0.555	0.560	0.560	166,000
2026-08-14	0.560	0.560	0.545	0.555	0.555	572,000
2026-08-13	0.545	0.545	0.545	0.545	0.545	100,000
2026-08-12	0.540	0.560	0.535	0.560	0.560	380,000
2026-08-11	0.530	0.535	0.530	0.535	0.535	128,000
2026-08-10	0.560	0.570	0.545	0.555	0.555	2,074,000
2026-08-07	0.515	0.525	0.510	0.525	0.525	54,000
2026-08-06	0.530	0.530	0.490	0.515	0.515	2,420,000
2026-08-05	0.560	0.560	0.530	0.530	0.530	1,738,000
2026-08-04	0.590	0.590	0.555	0.560	0.560	394,000
2026-08-03	0.595	0.610	0.550	0.560	0.560	1,730,000
2026-07-31	0.630	0.630	0.580	0.600	0.600	740,000
2026-07-30	0.620	0.620	0.580	0.610	0.610	386,000
2026-07-29	0.610	0.610	0.580	0.610	0.610	714,000
2026-07-28	0.600	0.620	0.590	0.600	0.600	880,000

Page 1 of 5 · 246 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.