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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 20, 2026	0.73	0.74	0.74	0.79	0.7	1.65M
January 19, 2026	0.74	0.71	0.71	0.74	0.71	444,000
January 16, 2026	0.79	0.74	0.74	0.79	0.72	2.84M
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

Cinda International Holdings Limited (0111.HK) HKSE