CiDi Inc. (HKG:3881)
Hong Kong
· Delayed Price · Currency is HKD 27.78
-1.58 (-5.38%)
At close: Apr 29, 2026
CiDi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.02 | 29.50 | 27.86 | 27.86 | - | -5.11% | 197,200 |
| Apr 28, 2026 | 30.40 | 30.62 | 28.82 | 29.36 | 29.36 | -3.42% | 1,216,700 |
| Apr 27, 2026 | 33.00 | 33.00 | 30.00 | 30.40 | 30.40 | -5.53% | 1,833,100 |
| Apr 24, 2026 | 32.74 | 33.70 | 31.70 | 32.18 | 32.18 | -0.80% | 2,411,600 |
| Apr 23, 2026 | 33.18 | 33.98 | 32.00 | 32.44 | 32.44 | -1.34% | 2,828,800 |
| Apr 22, 2026 | 33.88 | 34.60 | 32.08 | 32.88 | 32.88 | 0.24% | 5,820,813 |
| Apr 21, 2026 | 32.96 | 34.32 | 29.80 | 32.80 | 32.80 | 1.17% | 8,813,113 |
| Apr 20, 2026 | 33.00 | 35.34 | 32.04 | 32.42 | 32.42 | -4.42% | 6,379,000 |
| Apr 17, 2026 | 32.00 | 36.50 | 31.76 | 33.92 | 33.92 | 4.95% | 12,030,900 |
| Apr 16, 2026 | 33.02 | 33.88 | 30.38 | 32.32 | 32.32 | -1.82% | 9,415,400 |
| Apr 15, 2026 | 32.00 | 38.00 | 30.54 | 32.92 | 32.92 | 5.38% | 23,330,000 |
| Apr 14, 2026 | 28.44 | 40.88 | 27.98 | 31.24 | 31.24 | 16.05% | 27,298,510 |
| Apr 13, 2026 | 24.00 | 29.10 | 22.20 | 26.92 | 26.92 | 12.73% | 5,472,300 |
| Apr 10, 2026 | 26.18 | 26.20 | 23.18 | 23.88 | 23.88 | -7.08% | 1,094,500 |
| Apr 9, 2026 | 27.00 | 28.44 | 22.70 | 25.70 | 25.70 | 2.55% | 4,848,181 |
| Apr 8, 2026 | 21.66 | 26.50 | 21.66 | 25.06 | 25.06 | 16.34% | 579,300 |
| Apr 2, 2026 | 21.08 | 22.40 | 21.04 | 21.54 | 21.54 | 2.38% | 86,400 |
| Apr 1, 2026 | 22.18 | 22.18 | 21.04 | 21.04 | 21.04 | 0.67% | 89,400 |
| Mar 31, 2026 | 24.84 | 25.40 | 20.90 | 20.90 | 20.90 | -15.86% | 457,500 |
| Mar 30, 2026 | 24.00 | 25.10 | 23.88 | 24.84 | 24.84 | 3.41% | 105,000 |
| Mar 27, 2026 | 23.16 | 24.60 | 22.40 | 24.02 | 24.02 | 3.53% | 74,200 |
| Mar 26, 2026 | 24.60 | 24.66 | 22.12 | 23.20 | 23.20 | -5.69% | 84,900 |
| Mar 25, 2026 | 23.02 | 25.80 | 23.02 | 24.60 | 24.60 | 5.49% | 239,200 |
| Mar 24, 2026 | 22.34 | 23.50 | 22.34 | 23.32 | 23.32 | 4.29% | 216,800 |
| Mar 23, 2026 | 22.52 | 22.52 | 20.62 | 22.36 | 22.36 | -0.80% | 234,900 |
| Mar 20, 2026 | 21.00 | 22.58 | 20.80 | 22.54 | 22.54 | 7.33% | 231,700 |
| Mar 19, 2026 | 21.80 | 21.92 | 20.30 | 21.00 | 21.00 | -4.11% | 364,600 |
| Mar 18, 2026 | 20.90 | 22.00 | 20.00 | 21.90 | 21.90 | 4.78% | 251,700 |
| Mar 17, 2026 | 22.00 | 22.98 | 20.60 | 20.90 | 20.90 | -5.00% | 303,000 |
| Mar 16, 2026 | 24.90 | 24.90 | 22.00 | 22.00 | 22.00 | -11.65% | 198,300 |
| Mar 13, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.35% | - |
| Mar 12, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.96% | - |
| Mar 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 11.31% | - |
| Mar 10, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.09% | - |
| Mar 9, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -16.58% | - |
| Mar 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 5.53% | - |
| Mar 5, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 9.22% | - |
| Mar 4, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 5.11% | - |
| Mar 3, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -6.12% | - |
| Mar 2, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.34% | - |
| Feb 27, 2026 | 23.00 | 24.00 | 22.70 | 23.86 | 23.86 | 7.48% | 312,700 |
| Feb 26, 2026 | 23.04 | 23.52 | 21.02 | 22.20 | 22.20 | -3.65% | 347,600 |
| Feb 25, 2026 | 24.18 | 24.18 | 23.02 | 23.04 | 23.04 | -3.52% | 60,400 |
| Feb 24, 2026 | 23.00 | 24.00 | 23.00 | 23.88 | 23.88 | 3.11% | 143,200 |
| Feb 23, 2026 | 21.90 | 23.68 | 21.90 | 23.16 | 23.16 | -0.17% | 207,400 |
| Feb 20, 2026 | 22.10 | 23.88 | 22.08 | 23.20 | 23.20 | 4.98% | 305,900 |
| Feb 16, 2026 | 22.04 | 23.84 | 21.56 | 22.10 | 22.10 | -2.73% | 84,900 |
| Feb 13, 2026 | 23.10 | 24.08 | 22.70 | 22.72 | 22.72 | -5.33% | 226,800 |
| Feb 12, 2026 | 24.50 | 24.56 | 23.02 | 24.00 | 24.00 | -0.83% | 233,700 |
| Feb 11, 2026 | 24.02 | 24.70 | 23.12 | 24.20 | 24.20 | 0.83% | 209,900 |
| Feb 10, 2026 | 22.24 | 24.20 | 22.00 | 24.00 | 24.00 | 7.91% | 229,500 |
| Feb 9, 2026 | 20.80 | 22.60 | 20.80 | 22.24 | 22.24 | 6.92% | 243,200 |
| Feb 6, 2026 | 21.50 | 21.98 | 20.80 | 20.80 | 20.80 | -3.44% | 325,810 |
| Feb 5, 2026 | 21.70 | 22.98 | 21.46 | 21.54 | 21.54 | -2.09% | 269,400 |
| Feb 4, 2026 | 21.50 | 22.58 | 21.50 | 22.00 | 22.00 | 0.46% | 79,100 |
| Feb 3, 2026 | 22.14 | 22.48 | 21.80 | 21.90 | 21.90 | -0.99% | 37,700 |
| Feb 2, 2026 | 21.80 | 22.82 | 21.80 | 22.12 | 22.12 | 0.55% | 180,400 |
| Jan 30, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 338,590 |
| Jan 29, 2026 | 25.30 | 25.60 | 24.00 | 24.00 | 24.00 | -5.14% | 105,400 |
| Jan 28, 2026 | 24.26 | 25.48 | 24.26 | 25.30 | 25.30 | 4.29% | 148,600 |
| Jan 27, 2026 | 24.50 | 24.50 | 23.42 | 24.26 | 24.26 | 0.25% | 148,000 |
| Jan 26, 2026 | 24.08 | 24.20 | 22.94 | 24.20 | 24.20 | 0.50% | 70,800 |
| Jan 23, 2026 | 24.00 | 24.60 | 23.88 | 24.08 | 24.08 | -0.66% | 159,400 |
| Jan 22, 2026 | 24.56 | 25.00 | 23.94 | 24.24 | 24.24 | -1.30% | 114,500 |
| Jan 21, 2026 | 25.50 | 25.52 | 24.00 | 24.56 | 24.56 | -3.76% | 231,100 |
| Jan 20, 2026 | 26.10 | 26.10 | 24.52 | 25.52 | 25.52 | -2.22% | 191,510 |
| Jan 19, 2026 | 26.30 | 26.36 | 25.78 | 26.10 | 26.10 | 0.38% | 255,700 |
| Jan 16, 2026 | 25.10 | 26.56 | 25.10 | 26.00 | 26.00 | 3.50% | 590,000 |
| Jan 15, 2026 | 25.50 | 25.58 | 24.70 | 25.12 | 25.12 | -1.88% | 96,000 |
| Jan 14, 2026 | 25.90 | 26.16 | 25.00 | 25.60 | 25.60 | -1.16% | 247,400 |
| Jan 13, 2026 | 25.80 | 26.84 | 25.76 | 25.90 | 25.90 | 0.39% | 413,400 |
| Jan 12, 2026 | 24.88 | 26.20 | 24.88 | 25.80 | 25.80 | 3.61% | 914,500 |
| Jan 9, 2026 | 25.18 | 25.50 | 24.70 | 24.90 | 24.90 | -1.11% | 125,700 |
| Jan 8, 2026 | 24.50 | 25.78 | 24.02 | 25.18 | 25.18 | 0.88% | 261,700 |
| Jan 7, 2026 | 23.10 | 25.86 | 22.66 | 24.96 | 24.96 | 7.68% | 1,036,200 |
| Jan 6, 2026 | 22.14 | 23.80 | 22.14 | 23.18 | 23.18 | 0.78% | 128,600 |
| Jan 5, 2026 | 22.08 | 23.28 | 19.88 | 23.00 | 23.00 | 2.22% | 280,000 |
| Jan 2, 2026 | 23.06 | 23.14 | 21.88 | 22.50 | 22.50 | -2.77% | 243,100 |
| Dec 31, 2025 | 22.32 | 23.16 | 21.78 | 23.14 | 23.14 | 3.77% | 856,800 |
| Dec 30, 2025 | 23.00 | 23.28 | 22.18 | 22.30 | 22.30 | -4.70% | 1,169,400 |
| Dec 29, 2025 | 23.00 | 23.88 | 22.56 | 23.40 | 23.40 | -0.68% | 569,900 |
| Dec 24, 2025 | 23.16 | 23.60 | 22.70 | 23.56 | 23.56 | 1.12% | 450,600 |
| Dec 23, 2025 | 23.30 | 23.34 | 22.02 | 23.30 | 23.30 | 0.87% | 883,200 |
| Dec 22, 2025 | 22.70 | 23.62 | 22.42 | 23.10 | 23.10 | 1.76% | 1,118,400 |