Cinda International Holdings Limited (HKG:0111)
Hong Kong · Delayed Price · Currency is HKD 0.4350
-0.0100 (-2.25%)
Oct 3, 2025, 3:11 PM HKT
HKG:0111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | 56,000 |
| Oct 2, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.11% | 700,000 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 408,000 |
| Sep 29, 2025 | 0.43 | 0.46 | 0.42 | 0.45 | 0.45 | 4.65% | 3,434,000 |
| Sep 26, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 3.61% | 1,876,000 |
| Sep 25, 2025 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | 1.22% | 1,342,000 |
| Sep 24, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -4.65% | 1,530,000 |
| Sep 23, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -8.51% | 1,604,000 |
| Sep 22, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -3.09% | 1,226,000 |
| Sep 19, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 1,590,000 |
| Sep 18, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -3.00% | 544,000 |
| Sep 17, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.96% | 1,074,000 |
| Sep 16, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 274,000 |
| Sep 15, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 14,000 |
| Sep 12, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -3.64% | 174,000 |
| Sep 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | 6,000 |
| Sep 10, 2025 | 0.53 | 0.57 | 0.53 | 0.53 | 0.53 | - | 520,000 |
| Sep 9, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 472,000 |
| Sep 8, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 50,000 |
| Sep 5, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 172,000 |
| Sep 4, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 704,000 |
| Sep 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 10,000 |
| Sep 2, 2025 | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -3.64% | 562,231 |
| Sep 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10,000 |
| Aug 29, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | - | 1,514,000 |
| Aug 28, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | -1.79% | 1,040,000 |
| Aug 27, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 1,058,000 |
| Aug 26, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 474,000 |
| Aug 25, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 294,000 |
| Aug 22, 2025 | 0.52 | 0.59 | 0.52 | 0.58 | 0.58 | 5.45% | 1,082,000 |
| Aug 21, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -1.79% | 908,000 |
| Aug 20, 2025 | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | -1.75% | 524,000 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -3.39% | 592,000 |
| Aug 18, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 636,000 |
| Aug 15, 2025 | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | 3.51% | 4,108,000 |
| Aug 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 274,000 |
| Aug 13, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 660,000 |
| Aug 12, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | - | 274,000 |
| Aug 11, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 178,000 |
| Aug 8, 2025 | 0.52 | 0.58 | 0.50 | 0.56 | 0.56 | 5.66% | 1,828,000 |
| Aug 7, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 452,000 |
| Aug 6, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 134,000 |
| Aug 5, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 3.85% | 800,000 |
| Aug 4, 2025 | 0.52 | 0.55 | 0.47 | 0.52 | 0.52 | - | 836,000 |
| Aug 1, 2025 | 0.59 | 0.59 | 0.52 | 0.52 | 0.52 | -11.86% | 1,610,000 |
| Jul 31, 2025 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | -1.67% | 1,306,000 |
| Jul 30, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | - | 1,782,000 |
| Jul 29, 2025 | 0.61 | 0.61 | 0.56 | 0.60 | 0.60 | -1.64% | 756,000 |
| Jul 28, 2025 | 0.60 | 0.65 | 0.59 | 0.61 | 0.61 | 1.67% | 900,000 |
| Jul 25, 2025 | 0.58 | 0.61 | 0.55 | 0.60 | 0.60 | 1.69% | 2,902,000 |