Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Cinese International Group Holdings Limited (1620) Historical Prices

HK:1620 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.160.160.150.160.16-0.62%00.00
Oct 29, 20260.160.160.160.160.16+0.00%60,0000.07
Oct 28, 20260.160.160.150.160.16+0.00%170,0000.18
Oct 27, 20260.160.160.150.160.16+0.00%10,0000.01
Oct 26, 20260.160.160.160.160.16+5.88%20,0000.02
Oct 23, 20260.150.160.150.150.15+0.66%170,0000.18
Oct 22, 20260.160.160.150.150.15-7.32%490,0000.51
Oct 21, 20260.160.160.160.160.16-2.38%210,0000.22
Oct 20, 20260.170.180.170.170.17-2.89%30,0000.03
Oct 19, 20260.170.170.170.170.17+0.00%00.00
Oct 16, 20260.170.170.170.170.17+4.22%110,0000.11
Oct 15, 20260.160.180.160.170.17+3.11%270,0000.26
Oct 14, 20260.150.160.140.160.16+3.87%900,0000.88
Oct 13, 20260.160.170.160.160.16-3.73%370,0000.36
Oct 12, 20260.160.160.160.160.16-2.42%110,0000.11
Oct 09, 20260.170.180.160.170.17-3.51%990,0000.99
Oct 08, 20260.180.190.170.170.17-7.57%1,200,0001.21
Oct 07, 20260.200.200.180.190.19-5.61%2,830,0002.99
Oct 06, 20260.210.210.200.200.20-2.00%800,0000.86
Oct 05, 20260.190.210.180.200.20+5.26%480,0000.52
Oct 02, 20260.190.190.180.190.19+0.00%930,0001.02
Oct 01, 20260.190.200.180.190.19+0.00%00.00
Sep 30, 20260.200.200.180.190.19-5.94%620,0000.68
Sep 29, 20260.200.200.200.200.20+9.78%1,010,0001.11
Sep 28, 20260.180.180.180.180.18+3.37%110,0000.12
Sep 25, 20260.180.190.180.180.18-2.20%660,0000.73
Sep 24, 20260.190.190.180.180.18-2.15%960,0001.06
Sep 23, 20260.180.190.180.190.19+1.09%170,0000.18
Sep 22, 20260.190.190.190.180.18-1.08%90,0000.10
Sep 21, 20260.190.190.180.190.19-1.06%890,0000.96
Sep 18, 20260.190.190.190.190.19+5.62%180,0000.19
Sep 17, 20260.180.180.180.180.18-5.32%410,0000.44
Sep 16, 20260.190.190.190.190.19+0.00%40,0000.04
Sep 15, 20260.200.210.180.190.19-6.93%1,440,0001.57
Sep 14, 20260.210.210.200.200.20+2.54%2,030,0002.29
Sep 11, 20260.190.200.190.200.20-1.50%600,0000.68
Sep 10, 20260.200.200.200.200.20+1.01%330,0000.37
Sep 09, 20260.200.210.200.200.20-5.71%830,0000.95
Sep 08, 20260.180.210.180.210.21+20.00%1,800,0002.14
Sep 07, 20260.170.180.170.180.18+7.36%1,450,0001.76
Sep 04, 20260.160.160.160.160.16+2.52%440,0000.54
Sep 03, 20260.140.170.140.160.16+13.57%1,350,0001.68
Sep 02, 20260.130.140.130.140.14+3.70%160,0000.20
Sep 01, 20260.140.140.140.140.14-0.74%240,0000.30
Aug 31, 20260.140.140.140.140.14+3.82%250,0000.31
Aug 28, 20260.130.130.130.130.13+0.00%40,0000.05
Aug 27, 20260.130.130.130.130.13-0.76%200,0000.25
Aug 26, 20260.140.140.130.130.13-4.35%490,0000.60
Aug 25, 20260.130.140.130.140.14+2.99%120,0000.14
Aug 24, 20260.130.130.130.130.13+0.00%80,0000.09