Cinese International Group Holdings Limited (HKG:1620)
Hong Kong · Delayed Price · Currency is HKD 0.1900
-0.0120 (-5.94%)
Sep 30, 2026, 3:59 PM HKT
HKG:1620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.94% | 620,000 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.78% | 1,010,000 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.37% | 110,000 |
| Sep 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.20% | 660,000 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.15% | 960,000 |
| Sep 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 170,000 |
| Sep 22, 2026 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | -1.08% | 90,000 |
| Sep 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.06% | 890,000 |
| Sep 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.62% | 180,000 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.32% | 410,000 |
| Sep 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40,000 |
| Sep 15, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -6.93% | 1,440,000 |
| Sep 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.54% | 2,030,000 |
| Sep 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 600,000 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 330,000 |
| Sep 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.71% | 830,000 |
| Sep 8, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 20.00% | 1,800,000 |
| Sep 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.36% | 1,450,000 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | 440,000 |
| Sep 3, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 13.57% | 1,350,000 |
| Sep 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 160,000 |
| Sep 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.74% | 240,000 |
| Aug 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.82% | 250,000 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 40,000 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 200,000 |
| Aug 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.35% | 490,000 |
| Aug 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.99% | 120,000 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 80,000 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.20% | 120,000 |
| Aug 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 60,000 |
| Aug 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.61% | 60,000 |
| Aug 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 240,000 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 200,000 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 210,000 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 1,890,000 |
| Aug 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.87% | 690,000 |
| Aug 11, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.86% | 4,980,000 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -9.37% | 3,350,000 |
| Aug 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.67% | 3,750,000 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 5,920,000 |
| Aug 5, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 1.50% | 2,190,000 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.00% | 2,190,000 |
| Aug 3, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.10% | 3,400,000 |
| Jul 31, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 13.49% | 3,120,000 |
| Jul 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.88% | 440,000 |
| Jul 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.26% | 1,030,000 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 360,000 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 240,000 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 460,000 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.88% | 1,270,000 |