Cinda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.335	0.345	0.335	0.345	0.321	38,000
2023-02-21	0.335	0.355	0.335	0.355	0.330	70,000
2023-02-20	0.360	0.360	0.335	0.355	0.330	290,000
2023-02-17	0.335	0.355	0.335	0.355	0.330	206,000
2023-02-16	0.335	0.350	0.335	0.350	0.325	178,000
2023-02-15	0.345	0.350	0.345	0.350	0.325	146,000
2023-02-14	0.345	0.355	0.345	0.350	0.325	6,000
2023-02-13	0.345	0.345	0.345	0.345	0.321	4,000
2023-02-10	0.350	0.350	0.335	0.335	0.311	68,000
2023-02-09	0.345	0.345	0.345	0.345	0.321	0
2023-02-08	0.345	0.345	0.330	0.345	0.321	440,000
2023-02-07	0.345	0.345	0.335	0.335	0.311	284,000
2023-02-06	0.355	0.355	0.355	0.355	0.330	0
2023-02-03	0.350	0.360	0.340	0.360	0.335	178,000
2023-02-02	0.355	0.365	0.320	0.365	0.339	318,000
2023-02-01	0.360	0.385	0.360	0.375	0.349	200,000
2023-01-31	0.355	0.375	0.350	0.375	0.349	246,000
2023-01-30	0.355	0.355	0.355	0.355	0.330	34,000
2023-01-27	0.345	0.360	0.345	0.360	0.335	14,000
2023-01-26	0.340	0.360	0.335	0.360	0.335	90,000
2023-01-20	0.360	0.360	0.340	0.360	0.335	62,000
2023-01-19	0.360	0.360	0.360	0.360	0.335	0
2023-01-18	0.360	0.360	0.360	0.360	0.335	0
2023-01-17	0.360	0.360	0.360	0.360	0.335	0
2023-01-16	0.360	0.360	0.360	0.360	0.335	0
2023-01-13	0.360	0.360	0.360	0.360	0.335	12,000
2023-01-12	0.350	0.360	0.350	0.360	0.335	262,000
2023-01-11	0.350	0.365	0.350	0.365	0.339	12,000
2023-01-10	0.360	0.360	0.360	0.360	0.335	36,000
2023-01-09	0.360	0.360	0.360	0.360	0.335	0
2023-01-06	0.360	0.360	0.360	0.360	0.335	0
2023-01-05	0.360	0.360	0.360	0.360	0.335	6,000
2023-01-04	0.360	0.360	0.360	0.360	0.335	0
2023-01-03	0.360	0.360	0.360	0.360	0.335	0
2022-12-30	0.360	0.360	0.360	0.360	0.335	0
2022-12-29	0.360	0.360	0.360	0.360	0.335	0
2022-12-28	0.360	0.360	0.360	0.360	0.335	0
2022-12-23	0.360	0.360	0.360	0.360	0.335	0
2022-12-22	0.360	0.360	0.360	0.360	0.335	4,000
2022-12-21	0.355	0.355	0.355	0.355	0.330	0
2022-12-20	0.355	0.355	0.355	0.355	0.330	0
2022-12-19	0.360	0.360	0.360	0.360	0.335	300,000
2022-12-16	0.355	0.360	0.340	0.360	0.335	270,000
2022-12-15	0.360	0.360	0.360	0.360	0.335	0
2022-12-14	0.355	0.370	0.355	0.365	0.339	180,000
2022-12-13	0.340	0.355	0.335	0.355	0.330	162,000
2022-12-12	0.350	0.350	0.350	0.350	0.325	0
2022-12-09	0.335	0.350	0.325	0.350	0.325	522,000
2022-12-08	0.335	0.350	0.335	0.350	0.325	18,000
2022-12-07	0.355	0.355	0.335	0.355	0.330	66,000
2022-12-06	0.355	0.355	0.355	0.355	0.330	2,000
2022-12-05	0.330	0.350	0.330	0.345	0.321	542,000
2022-12-02	0.330	0.345	0.325	0.330	0.307	1,210,000
2022-12-01	0.330	0.355	0.325	0.355	0.330	1,110,000
2022-11-30	0.330	0.350	0.325	0.350	0.325	842,000
2022-11-29	0.355	0.355	0.355	0.355	0.330	0
2022-11-28	0.350	0.360	0.350	0.355	0.330	32,000
2022-11-25	0.345	0.360	0.345	0.360	0.335	36,000
2022-11-24	0.330	0.345	0.320	0.345	0.321	72,000
2022-11-23	0.355	0.355	0.355	0.355	0.330	0

← NewerPage 16 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.