Cinda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.420	0.420	0.420	0.420	0.390	0
2022-08-25	0.395	0.440	0.395	0.420	0.390	12,000
2022-08-24	0.360	0.400	0.360	0.395	0.367	186,000
2022-08-23	0.360	0.360	0.360	0.360	0.335	0
2022-08-22	0.355	0.360	0.340	0.360	0.335	408,000
2022-08-19	0.360	0.360	0.360	0.360	0.335	0
2022-08-18	0.360	0.360	0.360	0.360	0.335	0
2022-08-17	0.350	0.360	0.350	0.360	0.335	54,000
2022-08-16	0.360	0.360	0.360	0.360	0.335	0
2022-08-15	0.360	0.360	0.360	0.360	0.335	4,000
2022-08-12	0.360	0.360	0.360	0.360	0.335	100,000
2022-08-11	0.365	0.365	0.360	0.360	0.335	118,000
2022-08-10	0.370	0.380	0.360	0.370	0.344	144,000
2022-08-09	0.370	0.380	0.370	0.380	0.353	202,000
2022-08-08	0.370	0.385	0.370	0.385	0.358	98,000
2022-08-05	0.370	0.385	0.370	0.385	0.358	430,000
2022-08-04	0.375	0.390	0.370	0.390	0.363	54,000
2022-08-03	0.390	0.390	0.390	0.390	0.363	2,000
2022-08-02	0.385	0.385	0.370	0.380	0.353	154,000
2022-08-01	0.380	0.420	0.380	0.420	0.390	120,000
2022-07-29	0.380	0.400	0.380	0.390	0.363	96,000
2022-07-28	0.385	0.395	0.380	0.395	0.367	98,000
2022-07-27	0.395	0.395	0.395	0.395	0.367	0
2022-07-26	0.395	0.395	0.395	0.395	0.367	0
2022-07-25	0.395	0.395	0.395	0.395	0.367	0
2022-07-22	0.425	0.425	0.390	0.400	0.372	18,000
2022-07-21	0.400	0.420	0.400	0.415	0.386	36,000
2022-07-20	0.395	0.400	0.395	0.395	0.367	20,000
2022-07-19	0.375	0.395	0.375	0.395	0.367	14,000
2022-07-18	0.395	0.395	0.395	0.395	0.367	4,000
2022-07-15	0.400	0.400	0.400	0.400	0.372	0
2022-07-14	0.420	0.420	0.395	0.405	0.377	184,000
2022-07-13	0.430	0.445	0.405	0.435	0.404	170,000
2022-07-12	0.400	0.400	0.400	0.400	0.372	0
2022-07-11	0.385	0.405	0.385	0.405	0.377	92,000
2022-07-08	0.405	0.405	0.405	0.405	0.377	0
2022-07-07	0.395	0.405	0.395	0.405	0.377	104,000
2022-07-06	0.390	0.395	0.375	0.395	0.367	32,000
2022-07-05	0.395	0.400	0.395	0.400	0.372	34,000
2022-07-04	0.390	0.410	0.390	0.410	0.381	9,959
2022-06-30	0.405	0.435	0.400	0.400	0.372	100,000
2022-06-29	0.435	0.435	0.410	0.410	0.381	2,000
2022-06-28	0.410	0.410	0.400	0.400	0.372	58,000
2022-06-27	0.385	0.400	0.385	0.395	0.367	94,000
2022-06-24	0.390	0.390	0.390	0.390	0.363	12,000
2022-06-23	0.410	0.410	0.390	0.400	0.372	20,000
2022-06-22	0.380	0.390	0.380	0.390	0.363	26,000
2022-06-21	0.380	0.380	0.380	0.380	0.353	20,000
2022-06-20	0.385	0.390	0.375	0.390	0.363	528,000
2022-06-17	0.380	0.380	0.375	0.375	0.349	104,000
2022-06-16	0.400	0.400	0.365	0.375	0.349	554,000
2022-06-15	0.390	0.400	0.390	0.395	0.367	200,000
2022-06-14	0.380	0.395	0.380	0.395	0.367	68,000
2022-06-13	0.385	0.385	0.385	0.385	0.358	0
2022-06-10	0.395	0.395	0.395	0.395	0.367	0
2022-06-09	0.395	0.395	0.390	0.395	0.367	54,000
2022-06-08	0.390	0.390	0.385	0.390	0.363	22,000
2022-06-07	0.405	0.405	0.385	0.390	0.363	76,000
2022-06-06	0.445	0.445	0.440	0.440	0.409	4,000
2022-06-02	0.385	0.405	0.385	0.405	0.377	18,000

← NewerPage 18 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.