Cinese International Group Holdings Limited (HKG:1620)
Hong Kong · Delayed Price · Currency is HKD 0.1490
+0.0010 (0.68%)
Sep 5, 2025, 4:08 PM HKT
HKG:1620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -3.27% | 1,080,000 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 60,000 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 390,000 |
| Sep 1, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | -6.51% | 1,050,000 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 70,000 |
| Aug 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.80% | 550,000 |
| Aug 27, 2025 | 0.15 | 0.18 | 0.14 | 0.17 | 0.17 | 15.97% | 2,660,000 |
| Aug 26, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 2,710,000 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.66% | 1,150,000 |
| Aug 22, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -6.86% | 2,110,000 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -2.23% | 940,000 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 110,000 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -5.26% | 1,930,000 |
| Aug 18, 2025 | 0.21 | 0.23 | 0.18 | 0.19 | 0.19 | -5.94% | 3,130,000 |
| Aug 15, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 13.48% | 2,130,000 |
| Aug 14, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 2.89% | 1,420,000 |
| Aug 13, 2025 | 0.18 | 0.22 | 0.16 | 0.17 | 0.17 | -3.89% | 9,320,000 |
| Aug 12, 2025 | 0.13 | 0.18 | 0.12 | 0.18 | 0.18 | 57.89% | 10,520,000 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.80% | 1,350,000 |
| Aug 8, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 12.61% | 2,330,000 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 80,000 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.57% | 600,000 |
| Aug 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.82% | 510,000 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 30,000 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,150,000 |
| Jul 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.85% | 50,000 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 630,000 |
| Jul 29, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 1.89% | 480,000 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -10.17% | 3,740,000 |
| Jul 25, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 35.63% | 18,630,000 |
| Jul 24, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 42.62% | 4,770,000 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 200,000 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 120,000 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 470,000 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 20,000 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 180,000 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | - |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 400,000 |
| Jul 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 860,000 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.61% | 950,000 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 10,000 |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |