Cinda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.390	0.390	0.385	0.385	0.358	14,000
2022-05-31	0.405	0.405	0.405	0.405	0.377	0
2022-05-30	0.405	0.405	0.405	0.405	0.377	0
2022-05-27	0.405	0.405	0.405	0.405	0.377	0
2022-05-26	0.405	0.405	0.405	0.405	0.377	0
2022-05-25	0.395	0.410	0.395	0.410	0.381	12,000
2022-05-24	0.395	0.395	0.395	0.395	0.367	4,000
2022-05-23	0.390	0.390	0.390	0.390	0.363	204,000
2022-05-20	0.395	0.400	0.395	0.400	0.372	6,000
2022-05-19	0.385	0.390	0.375	0.390	0.363	34,000
2022-05-18	0.390	0.390	0.390	0.390	0.363	0
2022-05-17	0.390	0.390	0.390	0.390	0.363	82,000
2022-05-16	0.390	0.410	0.385	0.405	0.377	66,000
2022-05-13	0.410	0.410	0.410	0.410	0.363	10,000
2022-05-12	0.400	0.410	0.400	0.410	0.363	34,000
2022-05-11	0.410	0.410	0.410	0.410	0.363	0
2022-05-10	0.390	0.410	0.390	0.410	0.363	44,000
2022-05-06	0.400	0.400	0.400	0.400	0.354	0
2022-05-05	0.410	0.410	0.410	0.410	0.363	0
2022-05-04	0.395	0.415	0.395	0.410	0.363	66,000
2022-05-03	0.410	0.410	0.410	0.410	0.363	8,000
2022-04-29	0.395	0.445	0.395	0.415	0.367	118,000
2022-04-28	0.380	0.395	0.380	0.395	0.349	26,000
2022-04-27	0.390	0.390	0.390	0.390	0.345	0
2022-04-26	0.385	0.390	0.385	0.390	0.345	4,000
2022-04-25	0.390	0.390	0.380	0.380	0.336	116,000
2022-04-22	0.400	0.400	0.400	0.400	0.354	0
2022-04-21	0.400	0.400	0.400	0.400	0.354	0
2022-04-20	0.395	0.400	0.395	0.400	0.354	12,000
2022-04-19	0.405	0.405	0.390	0.390	0.345	114,000
2022-04-14	0.405	0.410	0.405	0.410	0.363	38,000
2022-04-13	0.405	0.420	0.400	0.410	0.363	30,000
2022-04-12	0.405	0.405	0.405	0.405	0.358	24,000
2022-04-11	0.405	0.405	0.405	0.405	0.358	0
2022-04-08	0.405	0.410	0.405	0.410	0.363	32,000
2022-04-07	0.400	0.400	0.400	0.400	0.354	0
2022-04-06	0.400	0.405	0.395	0.400	0.354	232,000
2022-04-04	0.400	0.415	0.400	0.410	0.363	70,000
2022-04-01	0.400	0.410	0.395	0.410	0.363	144,000
2022-03-31	0.405	0.415	0.400	0.415	0.367	36,000
2022-03-30	0.415	0.445	0.415	0.420	0.371	4,000
2022-03-29	0.405	0.410	0.400	0.410	0.363	574,000
2022-03-28	0.400	0.405	0.400	0.405	0.358	80,000
2022-03-25	0.415	0.415	0.415	0.415	0.367	4,000
2022-03-24	0.400	0.415	0.400	0.415	0.367	26,000
2022-03-23	0.410	0.410	0.410	0.410	0.363	0
2022-03-22	0.405	0.415	0.405	0.415	0.367	68,000
2022-03-21	0.380	0.425	0.380	0.425	0.376	34,000
2022-03-18	0.390	0.390	0.390	0.390	0.345	4,000
2022-03-17	0.390	0.390	0.390	0.390	0.345	34,000
2022-03-16	0.385	0.390	0.375	0.390	0.345	194,000
2022-03-15	0.380	0.395	0.375	0.385	0.340	222,000
2022-03-14	0.385	0.395	0.380	0.395	0.349	562,000
2022-03-11	0.395	0.400	0.395	0.400	0.354	86,000
2022-03-10	0.405	0.405	0.405	0.405	0.358	0
2022-03-09	0.400	0.410	0.395	0.410	0.363	110,000
2022-03-08	0.395	0.410	0.395	0.410	0.363	122,000
2022-03-07	0.410	0.410	0.410	0.410	0.363	0
2022-03-04	0.400	0.410	0.395	0.410	0.363	56,000
2022-03-03	0.405	0.410	0.405	0.410	0.363	10,020

← NewerPage 19 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.