Cinese International Group Holdings Limited (HKG:1620)
Hong Kong · Delayed Price · Currency is HKD 0.1090
+0.0010 (0.93%)
Jun 17, 2026, 11:07 AM HKT
HKG:1620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 10,000 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 10,000 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.00% | 560,000 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 190,000 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 430,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 280,000 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 70,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| Jun 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.73% | 240,000 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.42% | 120,000 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.71% | 630,000 |
| May 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 1,210,000 |
| May 28, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -13.82% | 2,780,000 |
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -12.14% | 1,380,000 |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 240,000 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.38% | 220,000 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.23% | 590,000 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 240,000 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.30% | 10,000 |
| May 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 8.20% | 700,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 110,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 110,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 250,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 150,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,000 |
| May 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.03% | 570,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 130,000 |
| May 5, 2026 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 19.27% | 950,000 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 110,000 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 230,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.93% | 420,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 400,000 |
| Apr 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.31% | 650,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.90% | 300,000 |
| Apr 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.02% | 230,000 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 50,000 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 60,000 |
| Apr 14, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.45% | 80,000 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 510,000 |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Apr 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 400,000 |
| Apr 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |