Cinda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.305	0.305	0.305	0.305	0.284	2,000
2023-08-17	0.295	0.305	0.280	0.295	0.274	134,000
2023-08-16	0.315	0.315	0.285	0.300	0.279	398,000
2023-08-15	0.310	0.310	0.310	0.310	0.288	40,000
2023-08-14	0.310	0.320	0.305	0.315	0.293	138,000
2023-08-11	0.320	0.320	0.320	0.320	0.298	0
2023-08-10	0.320	0.320	0.320	0.320	0.298	0
2023-08-09	0.315	0.320	0.315	0.320	0.298	60,000
2023-08-08	0.315	0.330	0.315	0.320	0.298	130,000
2023-08-07	0.325	0.325	0.325	0.325	0.302	0
2023-08-04	0.330	0.330	0.325	0.325	0.302	2,000
2023-08-03	0.330	0.330	0.325	0.325	0.302	22,000
2023-08-02	0.310	0.320	0.310	0.315	0.293	32,000
2023-08-01	0.320	0.320	0.320	0.320	0.298	0
2023-07-31	0.320	0.320	0.310	0.320	0.298	648,000
2023-07-28	0.320	0.320	0.310	0.320	0.298	500,000
2023-07-27	0.320	0.320	0.305	0.320	0.298	42,000
2023-07-26	0.310	0.320	0.310	0.320	0.298	62,000
2023-07-25	0.320	0.320	0.320	0.320	0.298	72,000
2023-07-24	0.305	0.315	0.305	0.315	0.293	62,000
2023-07-21	0.320	0.320	0.320	0.320	0.298	100,000
2023-07-20	0.320	0.320	0.320	0.320	0.298	0
2023-07-19	0.320	0.320	0.320	0.320	0.298	0
2023-07-18	0.320	0.320	0.300	0.320	0.298	460,000
2023-07-14	0.320	0.320	0.320	0.320	0.298	0
2023-07-13	0.315	0.320	0.315	0.320	0.298	84,000
2023-07-12	0.320	0.320	0.320	0.320	0.298	0
2023-07-11	0.300	0.325	0.300	0.325	0.302	26,000
2023-07-10	0.325	0.325	0.325	0.325	0.302	0
2023-07-07	0.325	0.325	0.325	0.325	0.302	0
2023-07-06	0.300	0.330	0.295	0.330	0.307	66,000
2023-07-05	0.310	0.320	0.300	0.320	0.298	208,000
2023-07-04	0.335	0.335	0.335	0.335	0.311	0
2023-07-03	0.335	0.335	0.335	0.335	0.311	0
2023-06-30	0.340	0.340	0.335	0.335	0.311	4,000
2023-06-29	0.330	0.375	0.330	0.345	0.321	28,000
2023-06-28	0.325	0.325	0.325	0.325	0.302	6,000
2023-06-27	0.315	0.315	0.310	0.310	0.288	100,000
2023-06-26	0.305	0.325	0.305	0.325	0.302	58,000
2023-06-23	0.330	0.345	0.330	0.345	0.321	18,000
2023-06-21	0.325	0.325	0.325	0.325	0.302	0
2023-06-20	0.310	0.330	0.310	0.330	0.307	30,000
2023-06-19	0.330	0.330	0.330	0.330	0.307	0
2023-06-16	0.330	0.330	0.330	0.330	0.307	0
2023-06-15	0.330	0.330	0.330	0.330	0.307	0
2023-06-14	0.320	0.340	0.320	0.335	0.311	26,000
2023-06-13	0.320	0.320	0.320	0.320	0.298	0
2023-06-12	0.320	0.320	0.320	0.320	0.298	50,000
2023-06-09	0.300	0.320	0.300	0.320	0.298	34,000
2023-06-08	0.315	0.330	0.315	0.330	0.307	6,000
2023-06-07	0.295	0.300	0.295	0.300	0.279	2,000
2023-06-06	0.320	0.320	0.320	0.320	0.298	0
2023-06-05	0.325	0.325	0.325	0.325	0.302	0
2023-06-02	0.315	0.325	0.315	0.325	0.302	8,000
2023-06-01	0.315	0.315	0.315	0.315	0.293	0
2023-05-31	0.315	0.315	0.315	0.315	0.293	0
2023-05-30	0.305	0.315	0.285	0.315	0.293	14,000
2023-05-29	0.300	0.300	0.295	0.295	0.274	712,000
2023-05-25	0.320	0.325	0.320	0.325	0.302	10,000
2023-05-24	0.320	0.320	0.300	0.320	0.298	142,000

← NewerPage 14 of 21 · 1,234 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.