Cinda International Holdings Limited (HKG:0111)
Hong Kong
· Delayed Price · Currency is HKD 0.730
-0.020 (-2.67%)
Apr 29, 2026, 3:47 PM HKT
HKG:0111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | -2.67% | 138,000 |
| Apr 28, 2026 | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | 1.35% | 516,000 |
| Apr 27, 2026 | 0.72 | 0.74 | 0.70 | 0.74 | 0.74 | 2.78% | 132,000 |
| Apr 24, 2026 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 2.86% | 848,000 |
| Apr 23, 2026 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -6.67% | 1,938,000 |
| Apr 22, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -1.32% | 272,000 |
| Apr 21, 2026 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | - | 282,000 |
| Apr 20, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 14,000 |
| Apr 17, 2026 | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | - | 812,000 |
| Apr 16, 2026 | 0.74 | 0.79 | 0.74 | 0.77 | 0.77 | 4.05% | 1,062,000 |
| Apr 15, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 46,800 |
| Apr 14, 2026 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | - | 452,000 |
| Apr 13, 2026 | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | -1.32% | 1,076,000 |
| Apr 10, 2026 | 0.75 | 0.78 | 0.73 | 0.76 | 0.76 | 5.56% | 1,918,000 |
| Apr 9, 2026 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -2.70% | 52,000 |
| Apr 8, 2026 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 1.37% | 934,000 |
| Apr 2, 2026 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 256,000 |
| Apr 1, 2026 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 2.86% | 890,000 |
| Mar 31, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 308,000 |
| Mar 30, 2026 | 0.72 | 0.75 | 0.70 | 0.70 | 0.70 | -1.41% | 1,366,000 |
| Mar 27, 2026 | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | 5.97% | 82,000 |
| Mar 26, 2026 | 0.71 | 0.72 | 0.67 | 0.67 | 0.67 | -4.29% | 420,000 |
| Mar 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 36,000 |
| Mar 24, 2026 | 0.68 | 0.73 | 0.67 | 0.70 | 0.70 | 2.94% | 684,000 |
| Mar 23, 2026 | 0.71 | 0.71 | 0.65 | 0.68 | 0.68 | -8.11% | 948,000 |
| Mar 20, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | - | 148,000 |
| Mar 19, 2026 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -3.90% | 290,000 |
| Mar 18, 2026 | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | -1.28% | 516,000 |
| Mar 17, 2026 | 0.77 | 0.82 | 0.76 | 0.78 | 0.78 | 1.30% | 2,038,000 |
| Mar 16, 2026 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 154,000 |
| Mar 13, 2026 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | -3.75% | 834,000 |
| Mar 12, 2026 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | - | 638,000 |
| Mar 11, 2026 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | -1.23% | 344,000 |
| Mar 10, 2026 | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | - | 548,000 |
| Mar 9, 2026 | 0.83 | 0.83 | 0.70 | 0.81 | 0.81 | -5.81% | 2,292,000 |
| Mar 6, 2026 | 0.83 | 0.89 | 0.82 | 0.86 | 0.86 | - | 878,000 |
| Mar 5, 2026 | 0.83 | 0.90 | 0.83 | 0.86 | 0.86 | 4.88% | 412,000 |
| Mar 4, 2026 | 0.81 | 0.82 | 0.79 | 0.82 | 0.82 | - | 1,876,000 |
| Mar 3, 2026 | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -5.75% | 704,000 |
| Mar 2, 2026 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -5.43% | 252,000 |
| Feb 27, 2026 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | 4.55% | 406,000 |
| Feb 26, 2026 | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | -1.12% | 612,000 |
| Feb 25, 2026 | 0.94 | 0.97 | 0.88 | 0.89 | 0.89 | -6.32% | 2,660,000 |
| Feb 24, 2026 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -3.06% | 560,000 |
| Feb 23, 2026 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | 1.03% | 1,966,000 |
| Feb 20, 2026 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -1.02% | 896,000 |
| Feb 16, 2026 | 0.94 | 1.01 | 0.92 | 0.98 | 0.98 | 2.08% | 546,000 |
| Feb 13, 2026 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -3.03% | 904,000 |
| Feb 12, 2026 | 1.04 | 1.05 | 0.95 | 0.99 | 0.99 | -4.81% | 1,616,000 |
| Feb 11, 2026 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | -5.45% | 1,450,000 |
| Feb 10, 2026 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | 5.77% | 2,064,000 |
| Feb 9, 2026 | 1.08 | 1.11 | 1.04 | 1.04 | 1.04 | - | 2,340,000 |
| Feb 6, 2026 | 1.21 | 1.22 | 1.00 | 1.04 | 1.04 | -16.13% | 12,496,000 |
| Feb 5, 2026 | 1.20 | 1.27 | 1.20 | 1.24 | 1.24 | 4.20% | 6,462,000 |
| Feb 4, 2026 | 1.08 | 1.23 | 1.07 | 1.19 | 1.19 | 10.19% | 8,180,000 |
| Feb 3, 2026 | 1.05 | 1.09 | 1.02 | 1.08 | 1.08 | 2.86% | 3,886,000 |
| Feb 2, 2026 | 0.99 | 1.06 | 0.98 | 1.05 | 1.05 | 7.14% | 4,234,000 |
| Jan 30, 2026 | 0.95 | 1.03 | 0.91 | 0.98 | 0.98 | 3.16% | 3,562,000 |
| Jan 29, 2026 | 0.90 | 1.02 | 0.84 | 0.95 | 0.95 | 5.56% | 9,104,000 |
| Jan 28, 2026 | 0.85 | 0.95 | 0.85 | 0.90 | 0.90 | 5.88% | 3,300,000 |
| Jan 27, 2026 | 0.85 | 0.86 | 0.80 | 0.85 | 0.85 | -1.16% | 2,308,000 |
| Jan 26, 2026 | 0.73 | 0.89 | 0.73 | 0.86 | 0.86 | 19.44% | 8,608,000 |
| Jan 23, 2026 | 0.72 | 0.74 | 0.70 | 0.72 | 0.72 | 1.41% | 1,614,000 |
| Jan 22, 2026 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -4.05% | 252,000 |
| Jan 21, 2026 | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | - | 470,000 |
| Jan 20, 2026 | 0.73 | 0.79 | 0.70 | 0.74 | 0.74 | 4.23% | 1,640,000 |
| Jan 19, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -4.05% | 436,000 |
| Jan 16, 2026 | 0.79 | 0.79 | 0.72 | 0.74 | 0.74 | -6.33% | 2,848,000 |
| Jan 15, 2026 | 0.82 | 0.82 | 0.75 | 0.79 | 0.79 | -2.47% | 2,840,000 |
| Jan 14, 2026 | 0.65 | 0.83 | 0.65 | 0.81 | 0.81 | 24.62% | 11,084,000 |
| Jan 13, 2026 | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | 6.56% | 4,222,000 |
| Jan 12, 2026 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 1,432,000 |
| Jan 9, 2026 | 0.59 | 0.62 | 0.55 | 0.60 | 0.60 | 3.45% | 3,112,000 |
| Jan 8, 2026 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | - | 848,000 |
| Jan 7, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 384,000 |
| Jan 6, 2026 | 0.54 | 0.60 | 0.54 | 0.59 | 0.59 | 5.36% | 2,322,000 |
| Jan 5, 2026 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 3.70% | 2,234,000 |
| Jan 2, 2026 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | - | 1,398,000 |
| Dec 31, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | 5.88% | 2,340,000 |
| Dec 30, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 2,264,000 |
| Dec 29, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 3,150,000 |
| Dec 24, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 4.00% | 740,000 |
| Dec 23, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -7.41% | 2,354,800 |
| Dec 22, 2025 | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | - | 1,268,000 |
| Dec 19, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 1,876,000 |
| Dec 18, 2025 | 0.63 | 0.66 | 0.54 | 0.55 | 0.55 | -8.33% | 10,354,000 |
| Dec 17, 2025 | 0.58 | 0.61 | 0.56 | 0.60 | 0.60 | 5.26% | 2,536,000 |
| Dec 16, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 286,000 |
| Dec 15, 2025 | 0.58 | 0.58 | 0.52 | 0.56 | 0.56 | -1.75% | 1,618,000 |
| Dec 12, 2025 | 0.54 | 0.59 | 0.54 | 0.57 | 0.57 | 1.79% | 2,216,000 |
| Dec 11, 2025 | 0.60 | 0.61 | 0.54 | 0.56 | 0.56 | -5.08% | 3,458,000 |
| Dec 10, 2025 | 0.59 | 0.63 | 0.56 | 0.59 | 0.59 | - | 6,060,000 |
| Dec 9, 2025 | 0.51 | 0.59 | 0.51 | 0.59 | 0.59 | 13.46% | 3,118,000 |
| Dec 8, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -1.89% | 1,234,000 |
| Dec 5, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 762,000 |
| Dec 4, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | - | 1,110,000 |
| Dec 3, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -3.70% | 1,008,000 |
| Dec 2, 2025 | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | -1.82% | 1,072,000 |
| Dec 1, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | - | 792,000 |
| Nov 28, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 1.85% | 1,236,000 |