Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

CHINA CINDA (1359.HK)

Compare
1.220
+0.010
+(0.83%)
At close: 4:08:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251.2101.2301.2001.2201.220141,483,572
Mar 11, 20251.1701.2101.1601.2101.210113,001,857
Mar 10, 20251.2001.2201.1601.2001.200130,607,000
Mar 7, 20251.1901.2401.1701.2001.200145,193,814
Mar 6, 20251.1801.2101.1701.1901.190163,395,965
Mar 5, 20251.1601.1901.1401.1601.160116,317,000
Mar 4, 20251.1601.1601.1301.1401.14074,691,100
Mar 3, 20251.1701.1901.1501.1701.17085,436,000
Feb 28, 20251.2301.2401.1501.1501.150181,342,147
Feb 27, 20251.2401.2501.2001.2301.230178,952,000
Feb 26, 20251.1901.2701.1601.2501.250365,299,506
Feb 25, 20251.2301.2301.1701.1801.180176,300,200
Feb 24, 20251.2201.2801.1901.2501.250241,431,506
Feb 21, 20251.2201.2301.1901.2201.220211,709,821
Feb 20, 20251.2401.2401.2001.2101.210155,138,263
Feb 19, 20251.2401.2701.2201.2501.250124,067,000
Feb 18, 20251.2801.2901.2301.2501.250211,970,597
Feb 17, 20251.3901.4001.2501.2901.290465,473,150
Feb 14, 20251.1701.2401.1601.2401.240259,875,000
Feb 13, 20251.2201.2201.1501.1501.150215,396,499
Feb 12, 20251.1601.2201.1401.2201.220211,057,909
Feb 11, 20251.1801.1901.1401.1501.15095,673,379
Feb 10, 20251.2001.2101.1701.1801.18080,641,251
Feb 7, 20251.1801.2301.1601.2001.200157,815,000
Feb 6, 20251.1501.1801.1501.1801.18076,171,000
Feb 5, 20251.1901.1901.1201.1501.15093,868,520
Feb 4, 20251.1601.2101.1501.1901.19074,484,000
Feb 3, 20251.1601.1601.0901.1501.15075,340,043
Jan 28, 20251.1801.1801.1801.1801.180-
Jan 27, 20251.2001.2201.1701.1901.19068,716,130
Jan 24, 20251.2001.2101.1901.2001.20078,663,000
Jan 23, 20251.1801.2301.1701.1901.190131,835,600
Jan 22, 20251.1901.2001.1601.1701.17089,312,711
Jan 21, 20251.2001.2201.1701.1901.190107,543,070
Jan 20, 20251.1701.1901.1601.1701.170112,834,000
Jan 17, 20251.1401.1701.1301.1601.16055,288,000
Jan 16, 20251.1401.1701.1101.1401.14079,381,938
Jan 15, 20251.1201.1401.1101.1301.13045,674,937
Jan 14, 20251.0501.1401.0501.1201.120153,819,770
Jan 13, 20251.0501.0701.0301.0601.06096,220,097
Jan 10, 20251.0801.1001.0401.0601.060149,122,843
Jan 9, 20251.1001.1201.0801.0901.09099,592,616
Jan 8, 20251.1401.1501.0601.1001.100265,202,355
Jan 7, 20251.1501.1701.1201.1501.15092,347,205
Jan 6, 20251.1601.1701.1301.1501.150104,139,233
Jan 3, 20251.1901.1901.1501.1501.150133,619,277
Jan 2, 20251.2501.2501.1701.1801.180159,311,000
Dec 31, 20241.2701.2701.2701.2701.270-
Dec 30, 20241.2501.2601.2201.2301.230100,094,350
Dec 27, 20241.2201.2701.2101.2601.260163,653,000
Dec 24, 20241.2201.2201.2201.2201.220-
Dec 23, 20241.2101.2301.2101.2301.23098,417,000
Dec 20, 20241.2101.2401.2001.2101.210105,173,534
Dec 19, 20241.2601.2701.2201.2201.220172,792,992
Dec 18, 20241.2801.3001.2501.2801.280137,621,000
Dec 17, 20241.2401.2901.2401.2701.270104,477,100
Dec 16, 20241.2501.2601.2301.2501.250111,373,995
Dec 13, 20241.3201.3201.2401.2401.240278,060,296
Dec 12, 20241.3101.3601.2901.3401.340157,665,703
Dec 11, 20241.3101.3401.2901.3101.310138,560,383
Dec 10, 20241.4701.4801.3001.3101.310456,241,728
Dec 9, 20241.3001.4101.2801.4001.400233,024,000
Dec 6, 20241.2701.3301.2601.3201.320132,370,206
Dec 5, 20241.2801.2901.2501.2701.27096,831,000
Dec 4, 20241.3101.3201.2701.2901.29076,698,000
Dec 3, 20241.3101.3301.2801.3101.310133,277,000
Dec 2, 20241.2601.3101.2601.3001.300132,518,000
Nov 29, 20241.2101.3101.2001.2601.260189,127,426
Nov 28, 20241.2301.2401.1901.2101.21068,356,000
Nov 27, 20241.2001.2401.1601.2301.230160,323,000
Nov 26, 20241.2001.2301.1801.2001.200107,511,000
Nov 25, 20241.2201.2401.1901.2001.200166,831,000
Nov 22, 20241.2901.3101.2001.2201.220252,224,706
Nov 21, 20241.2901.3301.2701.2901.290129,112,764
Nov 20, 20241.3201.3301.2801.2901.290130,190,656
Nov 19, 20241.3101.3401.2901.3201.320141,067,000
Nov 18, 20241.2701.3401.2601.2901.290259,245,283
Nov 15, 20241.2901.3101.2301.2501.250204,922,000
Nov 14, 20241.3301.3401.2501.2801.280307,200,348
Nov 13, 20241.3301.3701.3101.3401.340281,860,000
Nov 12, 20241.5201.5301.3301.3501.350804,150,557
Nov 11, 20241.5401.6001.4701.5101.510420,372,181
Nov 8, 20241.7401.7601.5701.5901.590535,421,200
Nov 7, 20241.6401.7601.5801.7101.710608,148,906
Nov 6, 20241.7201.7401.6001.6401.640518,130,000
Nov 5, 20241.5701.7101.5301.7101.710646,082,800
Nov 4, 20241.4501.5701.4301.5701.570380,787,219
Nov 1, 20241.5001.5401.4201.4301.430310,898,000
Oct 31, 20241.4601.5601.4201.5101.510344,692,063
Oct 30, 20241.5101.5501.4301.4501.450289,720,326
Oct 29, 20241.5801.6201.4801.4901.490452,286,000
Oct 28, 20241.4201.5901.3701.5501.550584,560,470
Oct 25, 20241.3601.4601.3501.4101.410243,754,081
Oct 24, 20241.4001.4301.3601.3601.360240,701,001
Oct 23, 20241.4001.4601.3301.4301.430407,300,730
Oct 22, 20241.3201.4001.3101.3801.380347,906,990
Oct 21, 20241.3301.3601.2801.3101.310416,976,762
Oct 18, 20241.1501.3701.1501.3201.320990,435,569
Oct 17, 20241.3101.3201.1201.1401.140682,856,492
Oct 16, 20241.1901.3001.1601.2701.270719,127,966
Oct 15, 20241.5001.5001.2101.2301.2301,143,373,300
Oct 14, 20241.6301.7301.4101.4801.4801,807,922,318
Oct 10, 20241.4601.5301.2801.4201.4201,075,384,355
Oct 9, 20241.5001.5501.1501.3201.3201,897,143,505
Oct 8, 20241.9701.9701.3501.4301.4302,063,715,451
Oct 7, 20241.6302.1001.6002.0702.070724,107,435
Oct 4, 20241.5201.6801.4201.5601.560416,911,430
Oct 3, 20241.5401.6001.2201.4901.490546,985,037
Oct 2, 20241.1301.7001.1101.5001.500991,414,886
Sep 30, 20240.8201.1000.8201.0801.0801,536,073,970
Sep 27, 20240.7400.7700.7100.7600.760378,017,584
Sep 26, 20240.6500.7200.6500.7100.710232,940,000
Sep 25, 20240.6500.6800.6400.6500.650151,846,846
Sep 24, 20240.6000.6400.5900.6300.630150,803,750
Sep 23, 20240.6000.6100.5900.5900.59085,917,000
Sep 20, 20240.5900.6000.5900.5900.59035,116,521
Sep 19, 20240.5800.6000.5800.5900.590123,839,618
Sep 17, 20240.5800.5800.5700.5800.5807,246,876
Sep 16, 20240.5900.5900.5700.5800.58016,227,000
Sep 13, 20240.5900.6000.5800.5900.59055,474,000
Sep 12, 20240.5900.5900.5800.5900.59033,977,883
Sep 11, 20240.5900.5900.5800.5900.59060,590,351
Sep 10, 20240.6000.6100.5900.6000.60075,883,000
Sep 9, 20240.6200.6200.6000.6000.60072,474,690
Sep 5, 20240.6200.6200.6100.6200.62025,044,639
Sep 4, 20240.6200.6300.6100.6100.61041,161,681
Sep 3, 20240.6200.6300.6200.6300.63023,958,706
Sep 2, 20240.6300.6400.6200.6300.63031,136,000
Aug 30, 20240.6200.6500.6200.6300.630100,208,825
Aug 29, 20240.6200.6200.6100.6200.62074,125,024
Aug 28, 20240.6300.6400.6200.6200.62044,361,000
Aug 27, 20240.6300.6400.6200.6400.64035,019,000
Aug 26, 20240.6300.6400.6200.6300.63019,118,441
Aug 23, 20240.6300.6300.6200.6300.63012,679,000
Aug 22, 20240.6400.6400.6200.6300.63033,493,740
Aug 21, 20240.6300.6400.6300.6300.63016,368,000
Aug 20, 20240.6400.6500.6300.6300.63035,942,000
Aug 19, 20240.6300.6400.6300.6400.64018,657,000
Aug 16, 20240.6300.6400.6200.6300.63023,615,000
Aug 15, 20240.6300.6300.6200.6200.62016,437,000
Aug 14, 20240.6300.6300.6200.6300.63012,664,000
Aug 13, 20240.6200.6300.6100.6300.63023,582,599
Aug 12, 20240.6200.6300.6100.6200.62012,572,983
Aug 9, 20240.6200.6300.6100.6200.62025,079,000
Aug 8, 20240.6200.6200.6100.6100.61015,882,000
Aug 7, 20240.6300.6300.6100.6100.61054,199,184
Aug 6, 20240.6300.6300.6100.6200.62041,056,128
Aug 5, 20240.6300.6400.6100.6200.62048,385,000
Aug 2, 20240.6200.6400.6200.6300.63036,209,000
Aug 1, 20240.6400.6500.6300.6300.63017,434,008
Jul 31, 20240.6200.6500.6100.6400.64049,717,477
Jul 30, 20240.6300.6300.6000.6200.62055,504,695
Jul 29, 20240.6300.6300.6200.6200.62026,361,000
Jul 26, 20240.6300.6400.6200.6200.62052,117,000
Jul 25, 20240.6500.6500.6200.6300.630123,828,631
Jul 24, 20240.6700.6700.6600.6600.66019,324,000
Jul 23, 20240.6700.6800.6600.6600.66021,214,000
Jul 22, 20240.6700.6700.6600.6700.67016,580,000
Jul 19, 20240.6800.6800.6600.6700.67039,806,000
Jul 18, 20240.6800.6900.6700.6800.68036,116,000
Jul 17, 20240.6800.7000.6800.6800.68029,297,746
Jul 16, 20240.6800.6900.6700.6800.68035,925,000
Jul 15, 20240.6800.6900.6700.6700.67019,271,000
Jul 12, 20240.6700.6900.6700.6800.68057,691,408
Jul 11, 20240.6600.6800.6600.6700.67043,925,588
Jul 10, 20240.6600.6700.6500.6600.66030,086,372
Jul 9, 20240.6600.6800.6500.6600.66055,684,000
Jul 8, 20240.6800.6800.6600.6600.66038,810,000
Jul 5, 20240.6800.6900.6700.6800.68045,727,000
Jul 4, 20240.6800.6900.6700.6800.68022,109,000
Jul 3, 20240.6700.6900.6600.6800.68047,157,942
Jul 2, 20240.6500.6700.6500.6600.66034,111,000
Jun 28, 2024 0.050 Dividend
Jun 28, 20240.6600.6700.6400.6500.65078,240,604
Jun 27, 20240.7200.7200.6800.6900.640126,652,000
Jun 26, 20240.7100.7300.7100.7200.66836,467,920
Jun 25, 20240.7100.7300.7100.7100.65851,455,000
Jun 24, 20240.7200.7300.7000.7100.65872,785,000
Jun 21, 20240.7300.7400.7200.7200.66854,199,811
Jun 20, 20240.7400.7500.7300.7300.67725,631,000
Jun 19, 20240.7300.7500.7300.7400.68632,657,750
Jun 18, 20240.7400.7400.7200.7300.67741,451,474
Jun 17, 20240.7400.7500.7300.7300.67738,176,000
Jun 14, 20240.7400.7500.7300.7400.68646,931,500
Jun 13, 20240.7400.7500.7300.7400.68628,754,210
Jun 12, 20240.7400.7400.7300.7300.67731,451,283
Jun 11, 20240.7600.7700.7300.7400.686104,988,000
Jun 7, 20240.7600.7800.7600.7700.71472,490,274
Jun 6, 20240.7700.7800.7600.7600.70581,179,000
Jun 5, 20240.8000.8000.7700.7700.71489,796,119
Jun 4, 20240.7800.8000.7700.7900.73366,887,550
Jun 3, 20240.7700.7900.7600.7800.723224,538,455
May 31, 20240.7800.8000.7500.7500.695960,585,973
May 30, 20240.8100.8100.7600.7700.714126,428,100
May 29, 20240.8000.8200.7900.8100.75184,543,010
May 28, 20240.8100.8200.8000.8100.75161,842,000
May 27, 20240.7900.8100.7600.8100.751111,023,720
May 24, 20240.7900.7900.7700.7900.733101,088,694
May 23, 20240.8100.8100.7800.7900.733109,456,481
May 22, 20240.8000.8200.7900.8100.75197,616,700
May 21, 20240.8300.8300.7900.7900.733123,429,600
May 20, 20240.8200.8400.7900.8300.770173,081,658
May 17, 20240.7900.8200.7800.8100.751154,131,508
May 16, 20240.7600.8100.7500.7800.723181,873,539
May 14, 20240.7800.7900.7600.7600.705100,920,673
May 13, 20240.7700.7900.7500.7800.723100,736,945
May 10, 20240.7400.7800.7400.7700.714169,109,532
May 9, 20240.7100.7400.7100.7300.67786,510,488
May 8, 20240.7300.7300.7000.7100.65880,520,361
May 7, 20240.7300.7400.7200.7300.67735,318,000
May 6, 20240.7300.7400.7200.7300.67770,753,481
May 3, 20240.7300.7500.7200.7300.67746,508,698
May 2, 20240.7100.7300.6900.7300.67734,928,992
Apr 30, 20240.7300.7300.7000.7100.65889,753,925
Apr 29, 20240.7000.7400.7000.7300.677109,641,262
Apr 26, 20240.6700.7100.6700.7000.64994,711,217
Apr 25, 20240.6800.6900.6700.6700.62164,590,100
Apr 24, 20240.6700.6900.6600.6800.63156,960,769
Apr 23, 20240.6700.6800.6600.6700.62154,342,000
Apr 22, 20240.6600.6700.6500.6700.62137,928,000
Apr 19, 20240.6400.6500.6300.6500.60346,862,319
Apr 18, 20240.6300.6600.6300.6400.59375,034,499
Apr 17, 20240.6300.6400.6300.6300.58449,778,000
Apr 16, 20240.6400.6400.6300.6300.58447,193,215
Apr 15, 20240.6400.6500.6300.6400.59351,265,280
Apr 12, 20240.6600.6600.6400.6400.59343,485,685
Apr 11, 20240.6500.6700.6400.6600.61246,547,067
Apr 10, 20240.6600.6700.6500.6500.60362,877,295
Apr 9, 20240.6600.6700.6600.6600.61237,759,389
Apr 8, 20240.6400.6700.6400.6600.61252,957,000
Apr 5, 20240.6600.6700.6300.6400.59334,045,613
Apr 3, 20240.6600.6700.6600.6600.61249,007,000
Apr 2, 20240.6600.6700.6600.6600.61238,251,416
Mar 28, 20240.6600.6700.6500.6500.60383,872,032
Mar 27, 20240.6800.6900.6600.6600.61295,930,861
Mar 26, 20240.7000.7000.6700.6700.62180,673,055
Mar 25, 20240.6900.7100.6900.6900.64062,133,000
Mar 22, 20240.7100.7200.6900.6900.64073,323,392
Mar 21, 20240.7100.7200.7000.7100.65833,152,270
Mar 20, 20240.7100.7200.7000.7000.64930,780,136
Mar 19, 20240.7200.7200.7100.7100.65842,651,426
Mar 18, 20240.7200.7300.7100.7200.66877,985,538
Mar 15, 20240.7300.7400.7100.7100.658165,756,885
Mar 14, 20240.7400.7500.7300.7400.68626,357,000
Mar 13, 20240.7600.7600.7400.7400.68650,529,000
Mar 12, 20240.7400.7700.7300.7500.69589,821,553

Related Tickers

2799.HK China CITIC Financial Asset Management Co., Ltd.
0.790
-1.25%
 
0165.HK CHINA EB LTD
5.040
+0.20%
 
GATECH.NS GACM Technologies Limited
0.6900
-5.48%
 
FEN.L Frenkel Topping Group Plc
31.85
-0.47%
 
0214.HK ASIA ORIENT
0.350
0.00%
 
0993.HK HUARONG INT FIN
0.151
-0.66%
 
0AAL.IL Allfunds Group plc
5.35
-64.23%
 
0612.HK Ding Yi Feng Holdings Group International Limited
0.238
+15.53%
 
1051.HK G-RESOURCES
3.940
+1.55%
 
BLU.L Blue Star Capital plc
7.55
+0.67%