Cinda International Holdings Limited (0111.HK) HKSE

0.70

-0.05(-6.67%)

Updated at April 23 04:08PM

Currency In HKD

0111.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	0.79	0.75	0.75	0.79	0.75	272,000
April 21, 2026	0.79	0.76	0.76	0.79	0.75	282,000
April 20, 2026	0.76	0.76	0.76	0.76	0.76	14,000
April 17, 2026	0.79	0.77	0.77	0.79	0.74	672,000
April 16, 2026	0.74	0.77	0.77	0.79	0.74	1.06M
April 15, 2026	0.74	0.74	0.74	0.74	0.74	46,800
April 14, 2026	0.75	0.75	0.75	0.75	0.73	452,000
April 13, 2026	0.73	0.75	0.75	0.76	0.73	1.08M
April 10, 2026	0.75	0.76	0.76	0.78	0.73	1.7M
April 09, 2026	0.73	0.72	0.72	0.73	0.71	52,000
April 08, 2026	0.73	0.74	0.74	0.76	0.73	984,000
April 02, 2026	0.72	0.73	0.73	0.74	0.72	256,000
April 01, 2026	0.71	0.72	0.72	0.74	0.71	932,000
March 31, 2026	0.7	0.7	0.7	0.7	0.68	308,000
March 30, 2026	0.72	0.7	0.7	0.75	0.7	1.37M
March 27, 2026	0.71	0.71	0.71	0.71	0.68	82,000
March 26, 2026	0.71	0.67	0.67	0.72	0.67	420,000
March 25, 2026	0.7	0.7	0.7	0.7	0.7	34,000
March 24, 2026	0.68	0.7	0.7	0.73	0.67	724,000
March 23, 2026	0.71	0.68	0.68	0.71	0.65	950,000
March 20, 2026	0.72	0.74	0.74	0.74	0.72	148,000
March 19, 2026	0.77	0.74	0.74	0.77	0.73	304,000
March 18, 2026	0.76	0.77	0.77	0.77	0.74	514,000
March 17, 2026	0.77	0.78	0.78	0.82	0.76	2.04M
March 16, 2026	0.76	0.77	0.77	0.77	0.76	156,000
March 13, 2026	0.75	0.77	0.77	0.77	0.74	840,000
March 12, 2026	0.79	0.8	0.8	0.8	0.76	642,000
March 11, 2026	0.81	0.8	0.8	0.81	0.78	346,000
March 10, 2026	0.81	0.81	0.81	0.82	0.81	54,000
March 09, 2026	0.83	0.81	0.81	0.83	0.7	2.29M
March 06, 2026	0.83	0.86	0.86	0.89	0.82	878,000
March 05, 2026	0.83	0.86	0.86	0.9	0.83	412,000
March 04, 2026	0.81	0.81	0.82	0.81	0.79	1.83M
March 03, 2026	0.87	0.82	0.82	0.87	0.82	704,000
March 02, 2026	0.87	0.87	0.87	0.88	0.85	252,000
February 27, 2026	0.89	0.92	0.92	0.92	0.88	406,000
February 26, 2026	0.88	0.88	0.88	0.91	0.86	620,000
February 25, 2026	0.94	0.89	0.89	0.97	0.88	2.66M
February 24, 2026	0.98	0.95	0.95	0.98	0.92	560,000
February 23, 2026	0.97	0.98	0.98	1.02	0.97	1.97M
February 20, 2026	0.98	0.97	0.97	0.98	0.94	904,000
February 16, 2026	0.94	0.98	0.98	1.01	0.92	556,000
February 13, 2026	0.98	0.96	0.96	0.99	0.94	926,000
February 12, 2026	1.04	0.99	0.99	1.05	0.95	1.62M
February 11, 2026	1.1	1.04	1.04	1.1	1.01	1.45M
February 10, 2026	1.08	1.1	1.1	1.12	1.07	2.07M
February 09, 2026	1.08	1.04	1.04	1.11	1.04	2.35M
February 06, 2026	1.21	1.04	1.04	1.22	1	12.57M
February 05, 2026	1.2	1.24	1.24	1.27	1.2	6.46M
February 04, 2026	1.08	1.19	1.19	1.23	1.07	8.18M
February 03, 2026	1.05	1.08	1.08	1.09	1.02	3.89M
February 02, 2026	0.99	1.05	1.05	1.06	0.98	4.23M
January 30, 2026	0.95	0.98	0.98	1.03	0.91	3.56M
January 29, 2026	0.9	0.95	0.95	1.02	0.84	9.1M
January 28, 2026	0.85	0.9	0.9	0.95	0.85	3.3M
January 27, 2026	0.85	0.85	0.85	0.86	0.8	2.31M
January 26, 2026	0.73	0.86	0.86	0.89	0.73	8.61M
January 23, 2026	0.72	0.72	0.72	0.74	0.7	1.62M
January 22, 2026	0.72	0.71	0.71	0.73	0.71	252,000
January 21, 2026	0.74	0.74	0.74	0.74	0.72	470,000