Cinda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.400	0.410	0.385	0.405	0.377	318,000
2025-10-28	0.440	0.440	0.405	0.410	0.381	164,000
2025-10-27	0.400	0.430	0.400	0.420	0.390	936,000
2025-10-24	0.390	0.390	0.375	0.385	0.358	2,486,000
2025-10-23	0.400	0.400	0.390	0.390	0.363	46,000
2025-10-22	0.380	0.395	0.380	0.390	0.363	30,000
2025-10-21	0.400	0.410	0.395	0.400	0.372	1,732,000
2025-10-20	0.400	0.405	0.370	0.375	0.349	940,000
2025-10-17	0.410	0.410	0.390	0.395	0.367	958,000
2025-10-16	0.425	0.430	0.410	0.425	0.395	564,000
2025-10-15	0.455	0.455	0.425	0.430	0.400	568,000
2025-10-14	0.410	0.425	0.405	0.405	0.377	1,216,000
2025-10-13	0.415	0.430	0.415	0.430	0.400	116,000
2025-10-10	0.470	0.480	0.440	0.440	0.409	450,000
2025-10-09	0.475	0.480	0.470	0.470	0.437	588,000
2025-10-08	0.455	0.475	0.450	0.475	0.442	746,000
2025-10-06	0.435	0.470	0.435	0.460	0.428	188,000
2025-10-03	0.440	0.440	0.435	0.435	0.404	56,000
2025-10-02	0.450	0.450	0.430	0.445	0.414	670,000
2025-09-30	0.445	0.450	0.435	0.450	0.418	406,000
2025-09-29	0.430	0.460	0.420	0.450	0.418	3,384,000
2025-09-26	0.405	0.450	0.405	0.430	0.400	1,874,000
2025-09-25	0.415	0.440	0.400	0.415	0.386	1,340,000
2025-09-24	0.430	0.440	0.410	0.410	0.381	1,506,000
2025-09-23	0.455	0.455	0.430	0.430	0.400	1,604,000
2025-09-22	0.475	0.475	0.460	0.470	0.437	1,226,000
2025-09-19	0.490	0.500	0.475	0.485	0.451	1,590,000
2025-09-18	0.520	0.520	0.485	0.485	0.451	544,000
2025-09-17	0.510	0.510	0.480	0.500	0.465	1,074,000
2025-09-16	0.530	0.530	0.510	0.510	0.474	274,000
2025-09-15	0.540	0.540	0.530	0.530	0.493	14,000
2025-09-12	0.520	0.530	0.520	0.530	0.493	172,000
2025-09-11	0.550	0.550	0.550	0.550	0.511	6,000
2025-09-10	0.530	0.570	0.530	0.530	0.493	518,000
2025-09-09	0.520	0.530	0.510	0.530	0.493	388,000
2025-09-08	0.520	0.530	0.520	0.520	0.483	50,000
2025-09-05	0.530	0.530	0.510	0.520	0.483	144,000
2025-09-04	0.530	0.530	0.510	0.510	0.474	656,000
2025-09-03	0.530	0.530	0.530	0.530	0.493	10,000
2025-09-02	0.540	0.560	0.520	0.530	0.493	542,231
2025-09-01	0.550	0.550	0.550	0.550	0.511	10,000
2025-08-29	0.580	0.580	0.540	0.550	0.511	1,514,000
2025-08-28	0.540	0.570	0.540	0.550	0.511	1,040,000
2025-08-27	0.550	0.560	0.550	0.560	0.521	1,058,000
2025-08-26	0.560	0.580	0.560	0.560	0.521	436,000
2025-08-25	0.580	0.590	0.570	0.570	0.530	294,000
2025-08-22	0.520	0.590	0.520	0.580	0.539	1,066,000
2025-08-21	0.570	0.580	0.550	0.550	0.511	874,000
2025-08-20	0.550	0.590	0.550	0.560	0.521	524,000
2025-08-19	0.600	0.600	0.570	0.570	0.530	592,000
2025-08-18	0.590	0.600	0.590	0.590	0.549	636,000
2025-08-15	0.570	0.620	0.570	0.590	0.549	4,000,000
2025-08-14	0.570	0.570	0.570	0.570	0.530	274,000
2025-08-13	0.550	0.570	0.550	0.570	0.530	660,000
2025-08-12	0.550	0.570	0.550	0.550	0.511	274,000
2025-08-11	0.560	0.560	0.550	0.550	0.511	178,000
2025-08-08	0.520	0.580	0.500	0.560	0.521	1,828,000
2025-08-07	0.550	0.550	0.530	0.530	0.493	452,000
2025-08-06	0.550	0.550	0.530	0.550	0.511	134,000
2025-08-05	0.540	0.550	0.540	0.540	0.502	800,000

← NewerPage 5 of 21 · 1,233 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.