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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.41	0.4	0.4	0.41	0.39	1.02M
October 16, 2025	0.43	0.43	0.43	0.43	0.41	566,000
October 15, 2025	0.46	0.43	0.43	0.46	0.43	568,000
October 14, 2025	0.41	0.41	0.41	0.43	0.41	1.22M
October 13, 2025	0.42	0.43	0.43	0.43	0.42	116,000
October 10, 2025	0.47	0.44	0.44	0.48	0.44	450,000
October 09, 2025	0.48	0.47	0.47	0.48	0.47	588,000
October 08, 2025	0.46	0.48	0.48	0.48	0.45	746,000
October 06, 2025	0.44	0.46	0.46	0.47	0.44	188,000
October 03, 2025	0.44	0.44	0.44	0.44	0.44	56,000
October 02, 2025	0.45	0.45	0.45	0.45	0.43	700,000
September 30, 2025	0.45	0.45	0.45	0.45	0.44	408,000
September 29, 2025	0.43	0.45	0.45	0.46	0.42	3.43M
September 26, 2025	0.41	0.43	0.43	0.45	0.41	1.88M
September 25, 2025	0.42	0.42	0.42	0.44	0.4	1.34M
September 24, 2025	0.43	0.41	0.41	0.44	0.41	1.53M
September 23, 2025	0.46	0.43	0.43	0.46	0.43	1.6M
September 22, 2025	0.48	0.47	0.47	0.48	0.46	1.23M
September 19, 2025	0.49	0.49	0.49	0.5	0.48	1.59M
September 18, 2025	0.52	0.49	0.49	0.52	0.49	544,000
September 17, 2025	0.51	0.5	0.5	0.51	0.48	1.07M
September 16, 2025	0.53	0.51	0.51	0.53	0.51	274,000
September 15, 2025	0.53	0.53	0.53	0.53	0.53	14,000
September 12, 2025	0.52	0.53	0.53	0.53	0.52	174,000
September 11, 2025	0.55	0.55	0.55	0.55	0.55	6,000
September 10, 2025	0.53	0.53	0.53	0.57	0.53	520,000
September 09, 2025	0.52	0.53	0.53	0.53	0.51	472,000
September 08, 2025	0.52	0.52	0.52	0.53	0.52	50,000
September 05, 2025	0.53	0.52	0.52	0.53	0.51	172,000
September 04, 2025	0.53	0.51	0.51	0.53	0.51	704,000
September 03, 2025	0.53	0.53	0.53	0.53	0.53	10,000
September 02, 2025	0.54	0.53	0.53	0.56	0.52	562,231
September 01, 2025	0.55	0.55	0.55	0.55	0.55	10,000
August 29, 2025	0.58	0.55	0.55	0.58	0.54	1.51M
August 28, 2025	0.54	0.55	0.55	0.57	0.54	1.04M
August 27, 2025	0.55	0.56	0.56	0.56	0.55	1.06M
August 26, 2025	0.56	0.56	0.56	0.58	0.56	474,000
August 25, 2025	0.58	0.57	0.57	0.59	0.57	294,000
August 22, 2025	0.52	0.58	0.58	0.59	0.52	1.08M
August 21, 2025	0.57	0.55	0.55	0.58	0.55	908,000
August 20, 2025	0.55	0.56	0.56	0.59	0.55	524,000
August 19, 2025	0.6	0.57	0.57	0.6	0.57	592,000
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

Cinda International Holdings Limited (0111.HK) HKSE