Cinda International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.435	0.435	0.435	0.435	0.385	0
2021-12-01	0.435	0.435	0.425	0.435	0.385	292,000
2021-11-30	0.425	0.440	0.425	0.440	0.389	30,000
2021-11-29	0.425	0.435	0.425	0.435	0.385	186,000
2021-11-26	0.440	0.445	0.430	0.445	0.394	534,000
2021-11-25	0.440	0.445	0.430	0.445	0.394	144,000
2021-11-24	0.440	0.450	0.440	0.450	0.398	10,000
2021-11-23	0.435	0.445	0.435	0.435	0.385	168,000
2021-11-22	0.450	0.460	0.435	0.460	0.407	306,000
2021-11-19	0.445	0.465	0.430	0.465	0.411	270,000
2021-11-18	0.445	0.450	0.445	0.450	0.398	10,000
2021-11-17	0.445	0.445	0.445	0.445	0.394	4,000
2021-11-16	0.435	0.445	0.435	0.445	0.394	24,000
2021-11-15	0.435	0.500	0.430	0.435	0.385	1,644,000
2021-11-12	0.450	0.450	0.450	0.450	0.398	0
2021-11-11	0.440	0.450	0.435	0.450	0.398	102,000
2021-11-10	0.435	0.450	0.430	0.450	0.398	160,000
2021-11-09	0.455	0.455	0.455	0.455	0.402	0
2021-11-08	0.455	0.455	0.455	0.455	0.402	0
2021-11-05	0.445	0.455	0.445	0.455	0.402	306,000
2021-11-04	0.445	0.455	0.440	0.455	0.402	88,000
2021-11-03	0.445	0.460	0.445	0.455	0.402	152,000
2021-11-02	0.445	0.460	0.445	0.460	0.407	102,000
2021-11-01	0.445	0.465	0.445	0.465	0.411	52,000
2021-10-29	0.485	0.485	0.455	0.470	0.416	14,000
2021-10-28	0.470	0.470	0.470	0.470	0.416	0
2021-10-27	0.475	0.475	0.475	0.475	0.420	0
2021-10-26	0.455	0.475	0.455	0.475	0.420	18,000
2021-10-25	0.495	0.495	0.480	0.480	0.424	2,000
2021-10-22	0.475	0.475	0.475	0.475	0.420	0
2021-10-21	0.475	0.475	0.475	0.475	0.420	2,000
2021-10-20	0.465	0.480	0.460	0.475	0.420	76,000
2021-10-19	0.460	0.480	0.455	0.480	0.424	308,000
2021-10-18	0.450	0.465	0.450	0.465	0.411	10,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.