Cinda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.395	0.400	0.390	0.400	0.354	28,000
2022-03-01	0.400	0.415	0.395	0.415	0.367	134,500
2022-02-28	0.395	0.420	0.395	0.420	0.371	68,000
2022-02-25	0.400	0.420	0.400	0.420	0.371	52,000
2022-02-24	0.405	0.410	0.395	0.410	0.363	580,000
2022-02-23	0.400	0.410	0.390	0.410	0.363	302,000
2022-02-22	0.400	0.415	0.390	0.415	0.367	582,000
2022-02-21	0.410	0.410	0.410	0.410	0.363	0
2022-02-18	0.420	0.420	0.420	0.420	0.371	2,000
2022-02-17	0.410	0.410	0.410	0.410	0.363	108,000
2022-02-16	0.425	0.425	0.410	0.420	0.371	88,000
2022-02-15	0.420	0.420	0.420	0.420	0.371	0
2022-02-14	0.415	0.425	0.410	0.425	0.376	220,000
2022-02-11	0.410	0.425	0.410	0.425	0.376	1,394,000
2022-02-10	0.410	0.420	0.410	0.420	0.371	510,000
2022-02-09	0.420	0.420	0.415	0.420	0.371	466,000
2022-02-08	0.425	0.440	0.425	0.440	0.389	42,000
2022-02-07	0.415	0.425	0.415	0.425	0.376	134,000
2022-02-04	0.415	0.440	0.415	0.440	0.389	132,000
2022-01-31	0.400	0.435	0.400	0.435	0.385	258,000
2022-01-28	0.425	0.425	0.425	0.425	0.376	0
2022-01-27	0.420	0.420	0.420	0.420	0.371	2,000
2022-01-26	0.430	0.430	0.430	0.430	0.380	0
2022-01-25	0.425	0.430	0.420	0.430	0.380	274,000
2022-01-24	0.435	0.435	0.435	0.435	0.385	0
2022-01-21	0.430	0.440	0.430	0.440	0.389	8,000
2022-01-20	0.420	0.440	0.415	0.425	0.376	792,000
2022-01-19	0.415	0.420	0.405	0.420	0.371	366,000
2022-01-18	0.420	0.425	0.420	0.420	0.371	142,000
2022-01-17	0.425	0.425	0.410	0.425	0.376	780,000
2022-01-14	0.425	0.440	0.425	0.440	0.389	38,000
2022-01-13	0.435	0.440	0.430	0.440	0.389	708,000
2022-01-12	0.430	0.435	0.425	0.435	0.385	116,000
2022-01-11	0.440	0.450	0.430	0.440	0.389	398,000
2022-01-10	0.430	0.440	0.425	0.440	0.389	36,000
2022-01-07	0.430	0.440	0.420	0.440	0.389	182,000
2022-01-06	0.430	0.435	0.420	0.435	0.385	42,000
2022-01-05	0.440	0.440	0.420	0.435	0.385	476,000
2022-01-04	0.430	0.440	0.430	0.440	0.389	70,000
2022-01-03	0.440	0.440	0.435	0.435	0.385	242,000
2021-12-31	0.440	0.440	0.440	0.440	0.389	12,000
2021-12-30	0.440	0.440	0.440	0.440	0.389	0
2021-12-29	0.440	0.440	0.430	0.440	0.389	128,000
2021-12-28	0.435	0.440	0.430	0.440	0.389	620,000
2021-12-24	0.430	0.440	0.430	0.440	0.389	34,000
2021-12-23	0.440	0.445	0.440	0.445	0.394	10,000
2021-12-22	0.440	0.445	0.430	0.445	0.394	288,000
2021-12-21	0.440	0.440	0.440	0.440	0.389	0
2021-12-20	0.435	0.440	0.430	0.440	0.389	88,000
2021-12-17	0.455	0.455	0.425	0.450	0.398	322,000
2021-12-16	0.425	0.455	0.425	0.455	0.402	206,000
2021-12-15	0.420	0.430	0.420	0.430	0.380	14,000
2021-12-14	0.425	0.430	0.420	0.430	0.380	498,000
2021-12-13	0.430	0.440	0.430	0.440	0.389	60,000
2021-12-10	0.435	0.440	0.430	0.440	0.389	218,000
2021-12-09	0.430	0.445	0.430	0.445	0.394	66,000
2021-12-08	0.430	0.450	0.430	0.450	0.398	94,000
2021-12-07	0.430	0.445	0.430	0.445	0.394	148,000
2021-12-06	0.430	0.455	0.430	0.455	0.402	140,000
2021-12-03	0.425	0.425	0.425	0.425	0.376	20,000

← NewerPage 20 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.