Cinda International Holdings Limited - 0111.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	0.82	0.79	0.79	0.82	0.75	2.85M
January 14, 2026	0.65	0.81	0.81	0.83	0.65	11.08M
January 13, 2026	0.61	0.65	0.65	0.66	0.61	4.24M
January 12, 2026	0.61	0.61	0.61	0.62	0.59	1.43M
January 09, 2026	0.59	0.6	0.6	0.62	0.55	3.16M
January 08, 2026	0.57	0.58	0.58	0.59	0.57	848,000
January 07, 2026	0.58	0.58	0.58	0.58	0.57	384,000
January 06, 2026	0.54	0.59	0.59	0.6	0.54	2.32M
January 05, 2026	0.54	0.56	0.56	0.57	0.54	2.25M
January 02, 2026	0.55	0.54	0.54	0.55	0.52	1.4M
December 31, 2025	0.52	0.54	0.54	0.54	0.5	2.34M
December 30, 2025	0.54	0.51	0.51	0.54	0.51	2.26M
December 29, 2025	0.51	0.53	0.53	0.53	0.5	3.15M
December 24, 2025	0.51	0.52	0.52	0.53	0.5	742,000
December 23, 2025	0.54	0.5	0.5	0.54	0.49	2.43M
December 22, 2025	0.54	0.54	0.54	0.55	0.51	1.28M
December 19, 2025	0.53	0.54	0.54	0.55	0.52	1.88M
December 18, 2025	0.63	0.55	0.55	0.66	0.54	10.35M
December 17, 2025	0.58	0.6	0.6	0.61	0.56	2.54M
December 16, 2025	0.55	0.57	0.57	0.58	0.55	286,000
December 15, 2025	0.58	0.56	0.56	0.58	0.52	1.62M
December 12, 2025	0.54	0.57	0.57	0.59	0.54	2.22M
December 11, 2025	0.6	0.56	0.56	0.61	0.54	3.68M
December 10, 2025	0.59	0.59	0.59	0.63	0.56	6.07M
December 09, 2025	0.51	0.59	0.59	0.59	0.51	3.12M
December 08, 2025	0.53	0.52	0.52	0.55	0.52	1.23M
December 05, 2025	0.52	0.53	0.53	0.53	0.5	762,000
December 04, 2025	0.53	0.52	0.52	0.53	0.5	1.11M
December 03, 2025	0.55	0.52	0.52	0.55	0.51	1.01M
December 02, 2025	0.55	0.54	0.54	0.56	0.52	1.07M
December 01, 2025	0.57	0.55	0.55	0.57	0.54	792,000
November 28, 2025	0.55	0.55	0.55	0.56	0.53	1.26M
November 27, 2025	0.54	0.54	0.54	0.57	0.54	892,000
November 26, 2025	0.53	0.56	0.56	0.57	0.53	3.54M
November 25, 2025	0.55	0.54	0.54	0.56	0.52	2.46M
November 24, 2025	0.54	0.53	0.53	0.55	0.49	4.86M
November 21, 2025	0.51	0.53	0.53	0.53	0.48	8.05M
November 20, 2025	0.44	0.5	0.5	0.64	0.44	40.38M
November 19, 2025	0.4	0.39	0.39	0.4	0.39	78,000
November 18, 2025	0.38	0.39	0.39	0.4	0.37	612,000
November 17, 2025	0.39	0.37	0.37	0.39	0.36	1.16M
November 14, 2025	0.4	0.4	0.4	0.42	0.4	566,000
November 13, 2025	0.4	0.4	0.4	0.42	0.4	408,000
November 12, 2025	0.41	0.4	0.4	0.42	0.4	630,000
November 11, 2025	0.42	0.42	0.42	0.42	0.42	250,000
November 10, 2025	0.4	0.42	0.42	0.42	0.4	466,000
November 07, 2025	0.41	0.41	0.41	0.41	0.41	100,000
November 06, 2025	0.39	0.41	0.41	0.42	0.39	222,000
November 05, 2025	0.38	0.39	0.39	0.39	0.38	246,000
November 04, 2025	0.39	0.38	0.38	0.39	0.37	594,000
November 03, 2025	0.39	0.38	0.38	0.4	0.38	1.2M
October 31, 2025	0.39	0.4	0.4	0.41	0.39	170,000
October 30, 2025	0.4	0.41	0.41	0.41	0.39	318,000
October 28, 2025	0.44	0.41	0.41	0.44	0.41	188,000
October 27, 2025	0.4	0.42	0.42	0.43	0.4	936,000
October 26, 2025	0.4	0.42	0.42	0.43	0.4	936,000
October 24, 2025	0.39	0.39	0.39	0.39	0.38	2.51M
October 23, 2025	0.4	0.39	0.39	0.4	0.39	2.49M
October 22, 2025	0.38	0.39	0.39	0.4	0.38	30,000
October 21, 2025	0.4	0.4	0.4	0.41	0.4	1.73M

Cinda International Holdings Limited (0111.HK) HKSE