China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.890	0.895	0.865	0.865	0.865	44,830,401
2026-10-20	0.890	0.895	0.875	0.890	0.890	70,355,000
2026-10-16	0.890	0.905	0.885	0.890	0.890	32,974,000
2026-10-15	0.885	0.890	0.875	0.890	0.890	41,988,898
2026-10-14	0.885	0.895	0.880	0.885	0.885	16,543,000
2026-10-13	0.890	0.900	0.880	0.885	0.885	18,795,775
2026-10-12	0.905	0.915	0.890	0.890	0.890	19,117,199
2026-10-09	0.885	0.905	0.875	0.905	0.905	23,921,000
2026-10-08	0.890	0.910	0.875	0.880	0.880	31,619,561
2026-10-07	0.905	0.905	0.885	0.885	0.885	4,137,000
2026-10-06	0.895	0.900	0.895	0.900	0.900	4,076,000
2026-10-05	0.890	0.890	0.870	0.890	0.890	12,381,000
2026-10-02	0.885	0.895	0.875	0.895	0.895	18,807,000
2026-09-30	0.890	0.920	0.875	0.905	0.905	49,588,426
2026-09-29	0.875	0.895	0.875	0.890	0.890	23,303,000
2026-09-28	0.885	0.895	0.865	0.875	0.875	22,269,000
2026-09-25	0.885	0.885	0.850	0.880	0.880	17,610,000
2026-09-24	0.900	0.900	0.885	0.895	0.895	15,241,000
2026-09-23	0.910	0.910	0.895	0.900	0.900	20,299,000
2026-09-22	0.910	0.915	0.900	0.900	0.900	15,245,000
2026-09-21	0.890	0.910	0.885	0.905	0.905	35,371,000
2026-09-18	0.880	0.890	0.870	0.890	0.890	33,437,000
2026-09-17	0.890	0.895	0.870	0.880	0.880	30,801,000
2026-09-16	0.880	0.890	0.870	0.890	0.890	34,310,000
2026-09-15	0.890	0.895	0.875	0.880	0.880	20,975,000
2026-09-14	0.885	0.890	0.875	0.885	0.885	34,748,000
2026-09-11	0.900	0.900	0.880	0.890	0.890	37,749,500
2026-09-10	0.900	0.905	0.890	0.905	0.905	23,070,332
2026-09-09	0.915	0.915	0.895	0.900	0.900	36,755,953
2026-09-08	0.915	0.925	0.910	0.910	0.910	27,806,000
2026-09-07	0.940	0.940	0.910	0.910	0.910	63,614,953
2026-09-04	0.930	0.970	0.925	0.940	0.940	96,467,000
2026-09-03	0.910	0.935	0.910	0.920	0.920	54,111,000
2026-09-02	0.915	0.915	0.895	0.910	0.910	34,871,000
2026-09-01	0.925	0.925	0.885	0.915	0.915	89,030,953
2026-08-31	0.950	0.955	0.920	0.925	0.925	41,822,000
2026-08-28	0.940	0.950	0.925	0.935	0.935	49,161,000
2026-08-27	0.935	0.950	0.925	0.935	0.935	43,435,000
2026-08-26	0.940	0.975	0.935	0.935	0.935	117,785,000
2026-08-25	0.925	0.950	0.925	0.930	0.930	59,733,668
2026-08-24	0.925	0.930	0.915	0.920	0.920	29,690,668
2026-08-21	0.910	0.935	0.910	0.925	0.925	73,250,000
2026-08-20	0.905	0.915	0.900	0.905	0.905	32,654,000
2026-08-19	0.910	0.915	0.900	0.905	0.905	29,750,309
2026-08-18	0.925	0.925	0.905	0.910	0.910	47,052,113
2026-08-17	0.915	0.925	0.915	0.920	0.920	21,928,000
2026-08-14	0.930	0.930	0.910	0.915	0.915	36,188,000
2026-08-13	0.945	0.950	0.925	0.925	0.925	43,570,000
2026-08-12	0.930	0.945	0.925	0.945	0.945	38,296,504
2026-08-11	0.945	0.950	0.920	0.930	0.930	75,803,188
2026-08-10	0.950	0.975	0.940	0.940	0.940	46,721,000
2026-08-07	0.935	0.945	0.920	0.945	0.945	41,108,301
2026-08-06	0.945	0.945	0.920	0.930	0.930	59,337,000
2026-08-05	0.955	0.955	0.940	0.950	0.950	62,632,000
2026-08-04	0.985	0.985	0.925	0.950	0.950	156,271,016
2026-08-03	0.990	1.000	0.985	0.995	0.995	18,281,000
2026-07-31	0.990	1.000	0.980	0.990	0.990	25,930,000
2026-07-30	0.990	1.000	0.970	0.990	0.990	34,593,711
2026-07-29	0.980	1.000	0.970	0.990	0.990	23,015,520
2026-07-28	0.970	0.980	0.960	0.970	0.970	19,554,891

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0322 HKD
2025-07-03	0.0262 HKD
2024-06-28	0.0502 HKD
2023-06-26	0.0544 HKD
2022-06-30	0.1111 HKD
2021-06-29	0.1250 HKD
2020-07-03	0.1124 HKD
2019-06-27	0.1082 HKD

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