Skip to main content
Cinese International Group Holdings Limited (HKG:1620)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.109
+0.002 (1.87%)
Apr 27, 2026, 1:38 PM HKT

HKG:1620 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.110.110.110.11--
Apr 27, 20260.110.110.110.110.111.87%110,000
Apr 24, 20260.110.110.110.110.11-3.60%230,000
Apr 23, 20260.110.110.110.110.11-5.93%420,000
Apr 22, 20260.120.120.120.120.12-400,000
Apr 21, 20260.120.130.120.120.126.31%650,000
Apr 20, 20260.110.110.110.110.119.90%300,000
Apr 17, 20260.100.100.100.100.102.02%230,000
Apr 16, 20260.100.100.100.100.10-50,000
Apr 15, 20260.100.100.100.100.10-60,000
Apr 14, 20260.090.100.090.100.106.45%80,000
Apr 13, 20260.090.090.090.090.09--
Apr 10, 20260.090.090.090.090.091.09%510,000
Apr 9, 20260.090.090.090.090.09-10,000
Apr 8, 20260.090.090.090.090.09-400,000
Apr 2, 20260.090.090.090.090.09--
Apr 1, 20260.090.090.090.090.09-1.08%150,000
Mar 31, 20260.090.090.090.090.09--
Mar 30, 20260.090.090.090.090.09-20,000
Mar 27, 20260.090.090.090.090.09--
Mar 26, 20260.090.090.090.090.09-110,000
Mar 25, 20260.090.090.090.090.09-3.13%220,000
Mar 24, 20260.100.100.100.100.103.23%200,000
Mar 23, 20260.100.100.090.090.09-4.12%700,000
Mar 20, 20260.100.100.100.100.10--
Mar 19, 20260.100.100.100.100.10-5.83%90,000
Mar 18, 20260.100.100.100.100.103.00%150,000
Mar 17, 20260.110.110.100.100.10-2.91%570,000
Mar 16, 20260.100.100.100.100.105.10%370,000
Mar 13, 20260.100.100.100.100.103.16%10,000
Mar 12, 20260.100.100.100.100.10-80,000
Mar 11, 20260.100.100.100.100.10-100,000
Mar 10, 20260.100.100.100.100.102.15%10,000
Mar 9, 20260.090.090.090.090.09-7.00%120,000
Mar 6, 20260.100.100.100.100.107.53%340,000
Mar 5, 20260.090.090.090.090.094.49%-
Mar 4, 20260.090.090.090.090.09-3.26%60,000
Mar 3, 20260.090.090.090.090.091.10%990,000
Mar 2, 20260.100.100.090.090.09-4.21%450,000
Feb 27, 20260.100.100.100.100.10-20,000
Feb 26, 20260.090.100.090.100.10-940,000
Feb 25, 20260.100.100.100.100.10-1.04%20,000
Feb 24, 20260.100.100.100.100.10-8.57%830,000
Feb 23, 20260.110.110.110.110.11-130,000
Feb 20, 20260.110.110.110.110.11-190,000
Feb 16, 20260.100.110.100.110.119.37%300,000
Feb 13, 20260.100.100.100.100.10-5.88%650,000
Feb 12, 20260.100.100.100.100.10-1.92%240,000
Feb 11, 20260.130.140.100.100.10-20.61%8,200,000
Feb 10, 20260.100.140.100.130.1337.89%6,140,000
Feb 9, 20260.100.100.100.100.10-2.06%330,000
Feb 6, 20260.090.100.090.100.107.78%400,000
Feb 5, 20260.090.090.090.090.09--
Feb 4, 20260.090.090.090.090.09-100,000
Feb 3, 20260.090.090.090.090.0912.50%680,000
Feb 2, 20260.090.090.080.080.08-18.37%2,160,000
Jan 30, 20260.100.100.100.100.101.03%-
Jan 29, 20260.100.100.100.100.10--
Jan 28, 20260.100.100.100.100.10-3.96%60,000
Jan 27, 20260.100.100.100.100.10--
Jan 26, 20260.100.100.100.100.10-150,000
Jan 23, 20260.100.100.100.100.10-20,000
Jan 22, 20260.100.100.100.100.10--
Jan 21, 20260.100.100.100.100.103.06%20,000
Jan 20, 20260.100.100.100.100.10-370,000
Jan 19, 20260.100.100.100.100.10-10,000
Jan 16, 20260.100.100.100.100.10-50,000
Jan 15, 20260.100.100.100.100.10-3.92%570,000
Jan 14, 20260.120.120.100.100.10-4.67%590,000
Jan 13, 20260.110.110.100.110.11-1,160,000
Jan 12, 20260.110.110.110.110.11-90,000
Jan 9, 20260.110.110.110.110.11-300,000
Jan 8, 20260.110.110.100.110.11-2.73%110,000
Jan 7, 20260.100.100.100.110.111.85%10,000
Jan 6, 20260.110.110.110.110.11-100,000
Jan 5, 20260.110.110.110.110.118.00%190,000
Jan 2, 20260.100.100.100.100.10-0.99%100,000
Dec 31, 20250.100.100.100.100.10--
Dec 30, 20250.100.100.100.100.10-270,000
Dec 29, 20250.100.100.100.100.10-2.88%110,000
Dec 24, 20250.110.110.110.100.104.00%150,000
Dec 23, 20250.100.100.100.100.10-40,000
Dec 22, 20250.100.100.100.100.10-20,000
Dec 19, 20250.100.100.100.100.101.01%-
Dec 18, 20250.100.100.100.100.10-5.71%120,000
Dec 17, 20250.100.110.100.110.112.94%250,000
Dec 16, 20250.100.110.100.100.10-4.67%450,000
Dec 15, 20250.100.110.100.110.119.18%150,000
Dec 12, 20250.100.100.100.100.10-2.00%90,000
Dec 11, 20250.100.100.100.100.10-1.96%350,000
Dec 10, 20250.100.100.100.100.103.03%310,000
Dec 9, 20250.100.100.100.100.10-150,000
Dec 8, 20250.100.100.100.100.10-1.98%1,010,000
Dec 5, 20250.100.150.100.100.107.45%11,740,000
Dec 4, 20250.090.090.090.090.094.44%-
Dec 3, 20250.090.090.090.090.09--
Dec 2, 20250.090.090.090.090.09--
Dec 1, 20250.090.090.090.090.09--
Nov 28, 20250.090.090.090.090.09--
Nov 27, 20250.080.090.080.090.09-2.17%140,000