Cinda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.355	0.355	0.355	0.355	0.330	0
2022-11-21	0.355	0.355	0.355	0.355	0.330	0
2022-11-18	0.350	0.360	0.350	0.355	0.330	92,000
2022-11-17	0.355	0.355	0.355	0.355	0.330	0
2022-11-16	0.335	0.360	0.330	0.360	0.335	396,000
2022-11-15	0.320	0.340	0.320	0.335	0.311	1,966,000
2022-11-14	0.365	0.365	0.365	0.365	0.339	0
2022-11-11	0.355	0.365	0.355	0.365	0.339	4,000
2022-11-10	0.335	0.340	0.335	0.340	0.316	4,000
2022-11-09	0.340	0.340	0.340	0.340	0.316	0
2022-11-08	0.330	0.340	0.310	0.340	0.316	120,000
2022-11-07	0.330	0.355	0.330	0.330	0.307	102,000
2022-11-04	0.360	0.360	0.320	0.330	0.307	334,000
2022-11-03	0.320	0.340	0.320	0.340	0.316	54,000
2022-11-02	0.360	0.365	0.350	0.350	0.325	44,000
2022-11-01	0.345	0.350	0.340	0.340	0.316	4,000
2022-10-31	0.320	0.350	0.320	0.335	0.311	132,000
2022-10-28	0.335	0.345	0.335	0.345	0.321	6,000
2022-10-27	0.365	0.365	0.345	0.345	0.321	2,000
2022-10-26	0.335	0.360	0.335	0.335	0.311	8,000
2022-10-25	0.310	0.335	0.305	0.335	0.311	196,000
2022-10-24	0.320	0.340	0.300	0.340	0.316	122,000
2022-10-21	0.345	0.345	0.345	0.345	0.321	0
2022-10-20	0.340	0.345	0.320	0.345	0.321	372,000
2022-10-19	0.340	0.350	0.325	0.350	0.325	206,000
2022-10-18	0.365	0.365	0.330	0.360	0.335	28,000
2022-10-17	0.350	0.360	0.350	0.360	0.335	46,000
2022-10-14	0.355	0.355	0.355	0.355	0.330	0
2022-10-13	0.355	0.355	0.355	0.355	0.330	2,000
2022-10-12	0.345	0.360	0.340	0.360	0.335	44,000
2022-10-11	0.365	0.365	0.360	0.360	0.335	2,000
2022-10-10	0.390	0.390	0.345	0.345	0.321	166,000
2022-10-07	0.375	0.390	0.375	0.390	0.363	30,000
2022-10-06	0.360	0.375	0.340	0.375	0.349	438,000
2022-10-05	0.360	0.410	0.340	0.410	0.381	192,000
2022-10-03	0.360	0.410	0.360	0.390	0.363	90,000
2022-09-30	0.355	0.390	0.355	0.390	0.363	22,000
2022-09-29	0.420	0.420	0.395	0.395	0.367	2,000
2022-09-28	0.395	0.395	0.395	0.395	0.367	0
2022-09-27	0.395	0.395	0.395	0.395	0.367	2,000
2022-09-26	0.395	0.395	0.395	0.395	0.367	20,000
2022-09-23	0.400	0.400	0.400	0.400	0.372	2,000
2022-09-22	0.420	0.420	0.395	0.395	0.367	2,000
2022-09-21	0.395	0.400	0.395	0.400	0.372	12,000
2022-09-20	0.405	0.405	0.405	0.405	0.377	2,000
2022-09-19	0.395	0.395	0.395	0.395	0.367	20,811
2022-09-16	0.405	0.405	0.405	0.405	0.377	0
2022-09-15	0.405	0.405	0.405	0.405	0.377	0
2022-09-14	0.405	0.405	0.405	0.405	0.377	0
2022-09-13	0.350	0.405	0.345	0.405	0.377	22,000
2022-09-09	0.345	0.370	0.345	0.370	0.344	6,000
2022-09-08	0.360	0.365	0.345	0.355	0.330	496,000
2022-09-07	0.360	0.360	0.355	0.355	0.330	50,000
2022-09-06	0.380	0.380	0.355	0.360	0.335	34,000
2022-09-05	0.365	0.365	0.355	0.365	0.339	80,000
2022-09-02	0.415	0.420	0.355	0.355	0.330	264,000
2022-09-01	0.400	0.420	0.400	0.405	0.377	16,000
2022-08-31	0.405	0.405	0.405	0.405	0.377	0
2022-08-30	0.370	0.410	0.370	0.410	0.381	250,000
2022-08-29	0.420	0.420	0.420	0.420	0.390	0

← NewerPage 17 of 21 · 1,229 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.