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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.59	0.59	0.59	0.6	0.59	636,000
August 15, 2025	0.57	0.59	0.59	0.62	0.57	4.11M
August 14, 2025	0.57	0.57	0.57	0.57	0.57	274,000
August 13, 2025	0.55	0.57	0.57	0.57	0.55	660,000
August 12, 2025	0.55	0.55	0.55	0.57	0.55	274,000
August 11, 2025	0.56	0.55	0.55	0.56	0.55	178,000
August 08, 2025	0.52	0.56	0.56	0.58	0.5	1.83M
August 07, 2025	0.55	0.53	0.53	0.55	0.53	452,000
August 06, 2025	0.55	0.55	0.55	0.55	0.53	134,000
August 05, 2025	0.54	0.54	0.54	0.55	0.54	800,000
August 04, 2025	0.52	0.52	0.52	0.55	0.47	836,000
August 01, 2025	0.59	0.52	0.52	0.59	0.52	1.55M
July 31, 2025	0.6	0.59	0.59	0.61	0.57	1.31M
July 30, 2025	0.6	0.6	0.6	0.62	0.58	1.78M
July 29, 2025	0.61	0.6	0.6	0.61	0.56	756,000
July 28, 2025	0.6	0.61	0.61	0.65	0.59	900,000
July 25, 2025	0.58	0.6	0.6	0.61	0.55	2.9M
July 24, 2025	0.59	0.59	0.59	0.6	0.58	960,000
July 23, 2025	0.57	0.59	0.59	0.6	0.57	1.53M
July 22, 2025	0.57	0.59	0.59	0.59	0.56	2.28M
July 21, 2025	0.5	0.58	0.58	0.58	0.5	3.74M
July 18, 2025	0.5	0.52	0.52	0.52	0.5	1.27M
July 17, 2025	0.5	0.51	0.51	0.52	0.5	1.23M
July 16, 2025	0.48	0.5	0.5	0.53	0.48	1.62M
July 15, 2025	0.53	0.5	0.5	0.54	0.49	2.89M
July 14, 2025	0.57	0.53	0.53	0.59	0.51	2.59M
July 11, 2025	0.59	0.57	0.57	0.62	0.55	11.15M
July 10, 2025	0.55	0.58	0.58	0.62	0.51	12.52M
July 09, 2025	0.48	0.52	0.52	0.57	0.46	7.07M
July 08, 2025	0.42	0.48	0.48	0.48	0.42	4.41M
July 07, 2025	0.42	0.42	0.42	0.45	0.4	462,183
July 04, 2025	0.42	0.42	0.42	0.44	0.41	1.26M
July 03, 2025	0.44	0.44	0.44	0.46	0.43	172,000
July 02, 2025	0.44	0.45	0.45	0.47	0.43	1.13M
June 30, 2025	0.42	0.45	0.45	0.45	0.42	1.72M
June 27, 2025	0.48	0.42	0.42	0.48	0.41	6.28M
June 26, 2025	0.45	0.46	0.46	0.49	0.44	10.37M
June 25, 2025	0.35	0.44	0.44	0.47	0.35	10.05M
June 24, 2025	0.36	0.34	0.34	0.36	0.32	1.2M
June 23, 2025	0.31	0.36	0.36	0.36	0.31	4.11M
June 20, 2025	0.3	0.3	0.31	0.31	0.3	10,000
June 19, 2025	0.31	0.3	0.3	0.31	0.3	376,000
June 18, 2025	0.33	0.31	0.31	0.33	0.31	490,000
June 17, 2025	0.33	0.33	0.33	0.34	0.32	102,000
June 16, 2025	0.32	0.33	0.33	0.33	0.32	230,000
June 13, 2025	0.34	0.33	0.33	0.34	0.32	764,000
June 12, 2025	0.33	0.33	0.33	0.35	0.32	546,000
June 11, 2025	0.31	0.32	0.32	0.34	0.31	1.17M
June 10, 2025	0.31	0.31	0.31	0.31	0.31	52,000
June 09, 2025	0.3	0.31	0.31	0.32	0.3	718,000
June 06, 2025	0.3	0.3	0.3	0.3	0.3	328,000
June 05, 2025	0.3	0.3	0.3	0.3	0.3	0
June 04, 2025	0.3	0.3	0.3	0.3	0.3	0
June 03, 2025	0.3	0.3	0.3	0.3	0.3	50,000
June 02, 2025	0.3	0.3	0.3	0.3	0.3	32,000
May 30, 2025	0.3	0.3	0.3	0.3	0.3	0
May 29, 2025	0.3	0.3	0.3	0.3	0.29	132,000
May 28, 2025	0.3	0.28	0.28	0.3	0.28	220,000
May 27, 2025	0.28	0.29	0.29	0.29	0.28	180,000
May 26, 2025	0.3	0.29	0.29	0.3	0.28	102,000

Cinda International Holdings Limited (0111.HK) HKSE