Cinda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.330	0.330	0.305	0.310	0.288	108,000
2023-05-22	0.300	0.310	0.300	0.305	0.284	1,172,000
2023-05-19	0.330	0.330	0.330	0.330	0.307	2,000
2023-05-18	0.315	0.330	0.315	0.330	0.307	32,000
2023-05-17	0.315	0.335	0.315	0.335	0.311	46,000
2023-05-16	0.335	0.335	0.335	0.335	0.311	0
2023-05-15	0.330	0.340	0.330	0.340	0.316	4,000
2023-05-12	0.325	0.330	0.315	0.330	0.307	128,000
2023-05-11	0.310	0.340	0.310	0.340	0.316	102,000
2023-05-10	0.325	0.325	0.325	0.325	0.302	0
2023-05-09	0.325	0.325	0.315	0.325	0.302	36,000
2023-05-08	0.325	0.325	0.315	0.325	0.302	250,000
2023-05-05	0.325	0.325	0.325	0.325	0.302	0
2023-05-04	0.330	0.330	0.330	0.330	0.307	0
2023-05-03	0.320	0.340	0.310	0.330	0.307	1,264,000
2023-05-02	0.360	0.360	0.320	0.330	0.307	44,000
2023-04-28	0.355	0.355	0.335	0.335	0.311	2,000
2023-04-27	0.360	0.360	0.320	0.340	0.316	68,000
2023-04-26	0.340	0.340	0.340	0.340	0.316	0
2023-04-25	0.350	0.350	0.350	0.350	0.325	2,000
2023-04-24	0.355	0.355	0.355	0.355	0.330	0
2023-04-21	0.315	0.360	0.315	0.360	0.335	102,000
2023-04-20	0.315	0.330	0.315	0.330	0.307	124,000
2023-04-19	0.320	0.330	0.320	0.330	0.307	32,000
2023-04-18	0.325	0.325	0.325	0.325	0.302	328,000
2023-04-17	0.325	0.335	0.325	0.325	0.302	500,000
2023-04-14	0.325	0.345	0.325	0.325	0.302	480,000
2023-04-13	0.345	0.345	0.345	0.345	0.321	0
2023-04-12	0.345	0.345	0.345	0.345	0.321	0
2023-04-11	0.345	0.345	0.345	0.345	0.321	0
2023-04-06	0.345	0.345	0.345	0.345	0.321	0
2023-04-04	0.350	0.350	0.350	0.350	0.325	0
2023-04-03	0.350	0.350	0.350	0.350	0.325	0
2023-03-31	0.350	0.350	0.350	0.350	0.325	4,000
2023-03-30	0.335	0.335	0.335	0.335	0.311	0
2023-03-29	0.335	0.335	0.335	0.335	0.311	4,000
2023-03-28	0.335	0.335	0.335	0.335	0.311	0
2023-03-27	0.335	0.335	0.335	0.335	0.311	0
2023-03-24	0.325	0.335	0.325	0.335	0.311	246,000
2023-03-23	0.335	0.345	0.335	0.340	0.316	536,000
2023-03-22	0.340	0.340	0.340	0.340	0.316	200,000
2023-03-21	0.335	0.335	0.335	0.335	0.311	238,000
2023-03-20	0.325	0.330	0.315	0.315	0.293	802,000
2023-03-17	0.330	0.330	0.330	0.330	0.307	0
2023-03-16	0.330	0.330	0.330	0.330	0.307	0
2023-03-15	0.320	0.330	0.320	0.330	0.307	722,000
2023-03-14	0.345	0.345	0.320	0.320	0.298	764,000
2023-03-13	0.335	0.340	0.335	0.340	0.316	92,000
2023-03-10	0.335	0.345	0.335	0.335	0.311	158,000
2023-03-09	0.345	0.355	0.340	0.340	0.316	306,000
2023-03-08	0.350	0.360	0.335	0.360	0.335	224,000
2023-03-07	0.340	0.350	0.340	0.350	0.325	42,000
2023-03-06	0.340	0.340	0.340	0.340	0.316	0
2023-03-03	0.340	0.340	0.340	0.340	0.316	0
2023-03-02	0.330	0.340	0.330	0.340	0.316	38,000
2023-03-01	0.340	0.340	0.340	0.340	0.316	50,000
2023-02-28	0.330	0.340	0.330	0.340	0.316	238,000
2023-02-27	0.340	0.340	0.340	0.340	0.316	0
2023-02-24	0.340	0.340	0.340	0.340	0.316	0
2023-02-23	0.330	0.345	0.330	0.345	0.321	482,000

← NewerPage 15 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.