CiDi Inc.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03881  2025-12-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-14 0 24.56 24.56 24.60 24.30 26.48 1,527,200 38,506,342 25.214 24.56 24.56 24.60 24.30 26.48 1,527,200 25.214 -4.36%
2026-05-13 0 25.68 25.68 25.88 24.50 26.66 2,404,800 61,855,250 25.722 25.68 25.68 25.88 24.50 26.66 2,404,800 25.722 2.15%
2026-05-12 0 25.14 25.14 25.18 24.00 27.22 4,364,700 112,410,358 25.754 25.14 25.14 25.18 24.00 27.22 4,364,700 25.754 4.32%
2026-05-11 0 24.10 24.10 24.12 23.72 25.18 878,700 21,479,330 24.444 24.10 24.10 24.12 23.72 25.18 878,700 24.444 -2.35%
2026-05-08 0 24.68 24.68 24.78 24.26 28.60 3,933,800 105,044,386 26.703 24.68 24.68 24.78 24.26 28.60 3,933,800 26.703 -2.76%
2026-05-07 0 25.38 25.36 25.42 24.06 26.44 2,172,300 54,439,922 25.061 25.38 25.36 25.42 24.06 26.44 2,172,300 25.061 4.62%
2026-05-06 0 24.26 24.26 24.70 24.20 27.60 1,179,200 29,886,189 25.345 24.26 24.26 24.70 24.20 27.60 1,179,200 25.344 -10.15%
2026-05-05 0 27.00 27.00 27.22 25.78 27.68 115,600 3,112,964 26.929 27.00 27.00 27.22 25.78 27.68 115,600 26.929 0.00%
2026-05-04 0 27.00 27.00 27.28 26.38 28.00 298,300 8,131,658 27.260 27.00 27.00 27.28 26.38 28.00 298,300 27.260 0.00%
2026-04-30 0 27.00 26.80 27.00 26.28 28.78 1,415,802 38,170,220 26.960 27.00 26.80 27.00 26.28 28.78 1,415,802 26.960 -2.81%
2026-04-29 0 27.78 27.78 27.80 27.50 29.76 839,605 23,572,221 28.075 27.78 27.78 27.80 27.50 29.76 839,605 28.075 -5.38%
2026-04-28 0 29.36 29.36 29.76 28.82 30.62 1,216,700 36,138,984 29.703 29.36 29.36 29.76 28.82 30.62 1,216,700 29.702 -3.42%
2026-04-27 0 30.40 30.40 30.60 30.00 33.00 1,833,100 57,035,943 31.115 30.40 30.40 30.60 30.00 33.00 1,833,100 31.114 -5.53%
2026-04-24 0 32.18 32.18 32.26 31.70 33.70 2,411,600 78,184,509 32.420 32.18 32.18 32.26 31.70 33.70 2,411,600 32.420 -0.80%
2026-04-23 0 32.44 32.44 32.74 32.00 33.98 2,828,800 93,329,247 32.993 32.44 32.44 32.74 32.00 33.98 2,828,800 32.993 -1.34%
2026-04-22 0 32.88 32.80 32.88 32.08 34.60 5,820,813 192,859,440 33.133 32.88 32.80 32.88 32.08 34.60 5,820,813 33.133 0.24%
2026-04-21 0 32.80 32.80 32.92 29.80 34.32 8,813,113 287,094,501 32.576 32.80 32.80 32.92 29.80 34.32 8,813,113 32.576 1.17%
2026-04-20 0 32.42 32.42 32.46 32.04 35.34 6,379,000 215,465,731 33.777 32.42 32.42 32.46 32.04 35.34 6,379,000 33.777 -4.42%
2026-04-17 0 33.92 33.92 33.94 31.76 36.50 12,030,900 412,658,391 34.300 33.92 33.92 33.94 31.76 36.50 12,030,900 34.300 4.95%
2026-04-16 0 32.32 32.32 32.46 30.38 33.88 9,415,400 298,071,322 31.658 32.32 32.32 32.46 30.38 33.88 9,415,400 31.658 -1.82%
2026-04-15 0 32.92 32.90 32.92 30.54 38.00 23,330,000 798,846,203 34.241 32.92 32.90 32.92 30.54 38.00 23,330,000 34.241 5.38%
2026-04-14 0 31.24 31.22 31.24 27.98 40.88 27,298,512 914,311,439 33.493 31.24 31.22 31.24 27.98 40.88 27,298,512 33.493 16.05%
2026-04-13 0 26.92 26.92 27.08 22.20 29.10 5,472,300 145,936,260 26.668 26.92 26.92 27.08 22.20 29.10 5,472,300 26.668 12.73%
2026-04-10 0 23.88 23.78 23.90 23.18 26.20 1,094,500 26,814,192 24.499 23.88 23.78 23.90 23.18 26.20 1,094,500 24.499 -7.08%
2026-04-09 0 25.70 25.56 25.70 22.70 28.44 4,848,181 124,055,605 25.588 25.70 25.56 25.70 22.70 28.44 4,848,181 25.588 2.55%
2026-04-08 0 25.06 25.04 25.20 21.66 26.50 579,300 14,606,502 25.214 25.06 25.04 25.20 21.66 26.50 579,300 25.214 16.34%
2026-04-02 0 21.54 21.54 21.64 21.04 22.40 86,400 1,874,908 21.700 21.54 21.54 21.64 21.04 22.40 86,400 21.700 2.38%
2026-04-01 0 21.04 21.02 21.04 21.04 22.18 89,400 1,894,908 21.196 21.04 21.02 21.04 21.04 22.18 89,400 21.196 0.67%
2026-03-31 0 20.90 20.84 20.90 20.90 25.40 457,500 10,161,186 22.210 20.90 20.84 20.90 20.90 25.40 457,500 22.210 -15.86%
2026-03-30 0 24.84 24.82 25.00 23.88 25.10 105,000 2,584,850 24.618 24.84 24.82 25.00 23.88 25.10 105,000 24.618 3.41%
2026-03-27 0 24.02 24.02 24.20 22.40 24.60 74,200 1,740,922 23.463 24.02 24.02 24.20 22.40 24.60 74,200 23.463 3.53%
2026-03-26 0 23.20 23.16 23.32 22.12 24.66 84,900 1,992,174 23.465 23.20 23.16 23.32 22.12 24.66 84,900 23.465 -5.69%
2026-03-25 0 24.60 24.00 24.60 23.02 25.80 239,200 5,924,258 24.767 24.60 24.00 24.60 23.02 25.80 239,200 24.767 5.49%
2026-03-24 0 23.32 23.32 23.50 22.34 23.50 216,800 4,988,594 23.010 23.32 23.32 23.50 22.34 23.50 216,800 23.010 4.29%
2026-03-23 0 22.36 22.36 22.40 20.62 22.52 234,900 5,134,688 21.859 22.36 22.36 22.40 20.62 22.52 234,900 21.859 -0.80%
2026-03-20 0 22.54 22.50 22.54 20.80 22.58 231,700 5,134,056 22.158 22.54 22.50 22.54 20.80 22.58 231,700 22.158 7.33%
2026-03-19 0 21.00 20.98 21.00 20.30 21.92 364,600 7,659,624 21.008 21.00 20.98 21.00 20.30 21.92 364,600 21.008 -4.11%
2026-03-18 0 21.90 21.90 21.92 20.00 22.00 251,700 5,345,968 21.239 21.90 21.90 21.92 20.00 22.00 251,700 21.239 4.78%
2026-03-17 0 20.90 20.82 20.90 20.60 22.98 303,000 6,560,930 21.653 20.90 20.82 20.90 20.60 22.98 303,000 21.653 -5.00%
2026-03-16 0 22.00 22.00 22.38 22.00 24.90 198,300 4,500,342 22.695 22.00 22.00 22.38 22.00 24.90 198,300 22.695 -11.65%
2026-03-13 0 24.90 24.88 25.80 24.00 26.00 259,977 6,543,731 25.170 24.90 24.88 25.80 24.00 26.00 259,977 25.170 -1.35%
2026-03-12 0 25.24 25.24 25.50 25.00 25.90 96,900 2,481,212 25.606 25.24 25.24 25.50 25.00 25.90 96,900 25.606 0.96%
2026-03-11 0 25.00 25.00 25.54 22.52 25.90 200,800 4,916,104 24.483 25.00 25.00 25.54 22.52 25.90 200,800 24.483 11.31%
2026-03-10 0 22.46 22.46 22.82 21.32 23.46 327,200 7,274,404 22.232 22.46 22.46 22.82 21.32 23.46 327,200 22.232 -2.09%
2026-03-09 0 22.94 22.94 23.50 22.00 27.50 618,800 15,003,012 24.245 22.94 22.94 23.50 22.00 27.50 618,800 24.245 -16.58%
2026-03-06 0 27.50 27.16 27.50 25.20 27.52 660,904 17,525,092 26.517 27.50 27.16 27.50 25.20 27.52 660,904 26.517 5.53%
2026-03-05 0 26.06 26.06 26.10 23.90 26.40 635,160 16,401,532 25.823 26.06 26.06 26.10 23.90 26.40 635,160 25.823 9.22%
2026-03-04 0 23.86 23.58 23.86 22.20 23.98 119,700 2,780,731 23.231 23.86 23.58 23.86 22.20 23.98 119,700 23.231 5.11%
2026-03-03 0 22.70 22.70 23.00 22.40 24.60 256,700 6,137,675 23.910 22.70 22.70 23.00 22.40 24.60 256,700 23.910 -6.12%
2026-03-02 0 24.18 24.18 24.20 23.86 24.50 168,800 4,085,060 24.201 24.18 24.18 24.20 23.86 24.50 168,800 24.201 1.34%
2026-02-27 0 238.6 238.6 239.4 227.0 240.0 31,270 7,370,583 235.71 23.86 23.86 23.94 22.70 24.00 312,700 23.571 7.48%
2026-02-26 0 222.0 222.0 222.2 210.2 235.2 34,760 7,849,878 225.83 22.20 22.20 22.22 21.02 23.52 347,600 22.583 -3.65%
2026-02-25 0 230.4 230.4 232.0 230.2 241.8 6,040 1,409,540 233.37 23.04 23.04 23.20 23.02 24.18 60,400 23.337 -3.52%
2026-02-24 0 238.8 236.8 238.8 230.0 240.0 14,320 3,400,468 237.46 23.88 23.68 23.88 23.00 24.00 143,200 23.746 3.11%
2026-02-23 0 231.6 231.6 236.0 219.0 236.8 20,740 4,778,273 230.39 23.16 23.16 23.60 21.90 23.68 207,400 23.039 -0.17%
2026-02-20 0 232.0 232.0 235.0 220.8 238.8 30,590 6,934,874 226.70 23.20 23.20 23.50 22.08 23.88 305,900 22.670 4.98%
2026-02-16 0 221.0 221.0 224.6 215.6 238.4 8,490 1,884,337 221.95 22.10 22.10 22.46 21.56 23.84 84,900 22.195 -2.73%
2026-02-13 0 227.2 227.2 230.0 227.0 240.8 22,680 5,222,758 230.28 22.72 22.72 23.00 22.70 24.08 226,800 23.028 -5.33%
2026-02-12 0 240.0 232.8 240.0 230.2 245.6 23,370 5,558,158 237.83 24.00 23.28 24.00 23.02 24.56 233,700 23.783 -0.83%
2026-02-11 0 242.0 235.6 242.0 231.2 247.0 20,990 5,046,960 240.45 24.20 23.56 24.20 23.12 24.70 209,900 24.045 0.83%
2026-02-10 0 240.0 237.0 240.0 220.0 242.0 22,950 5,304,396 231.13 24.00 23.70 24.00 22.00 24.20 229,500 23.113 7.91%
2026-02-09 0 222.4 219.8 222.4 208.0 226.0 24,320 5,316,214 218.59 22.24 21.98 22.24 20.80 22.60 243,200 21.859 6.92%
2026-02-06 0 208.0 207.6 208.0 208.0 219.8 32,581 6,838,063 209.88 20.80 20.76 20.80 20.80 21.98 325,810 20.988 -3.44%
2026-02-05 0 215.4 215.2 216.8 214.6 229.8 26,940 5,894,334 218.79 21.54 21.52 21.68 21.46 22.98 269,400 21.879 -2.09%
2026-02-04 0 220.0 219.6 220.0 215.0 225.8 7,910 1,745,008 220.61 22.00 21.96 22.00 21.50 22.58 79,100 22.061 0.46%
2026-02-03 0 219.0 219.0 220.0 218.0 224.8 3,770 831,044 220.44 21.90 21.90 22.00 21.80 22.48 37,700 22.044 -0.99%
2026-02-02 0 221.2 220.6 221.2 218.0 228.2 18,040 4,003,228 221.91 22.12 22.06 22.12 21.80 22.82 180,400 22.191 0.55%
2026-01-30 0 220.0 218.0 220.0 220.0 240.0 33,859 7,706,596 227.61 22.00 21.80 22.00 22.00 24.00 338,590 22.761 -8.33%
2026-01-29 0 240.0 240.0 241.8 240.0 256.0 10,540 2,589,090 245.64 24.00 24.00 24.18 24.00 25.60 105,400 24.564 -5.14%
2026-01-28 0 253.0 250.4 253.0 242.6 254.8 14,860 3,705,156 249.34 25.30 25.04 25.30 24.26 25.48 148,600 24.934 4.29%
2026-01-27 0 242.6 242.6 245.0 234.2 245.0 14,800 3,537,553 239.02 24.26 24.26 24.50 23.42 24.50 148,000 23.902 0.25%
2026-01-26 0 242.0 236.8 242.0 229.4 242.0 7,080 1,662,013 234.75 24.20 23.68 24.20 22.94 24.20 70,800 23.475 0.50%
2026-01-23 0 240.8 239.4 240.8 238.8 246.0 15,940 3,850,546 241.57 24.08 23.94 24.08 23.88 24.60 159,400 24.156 -0.66%
2026-01-22 0 242.4 240.0 242.4 239.4 250.0 11,450 2,758,675 240.93 24.24 24.00 24.24 23.94 25.00 114,500 24.093 -1.30%
2026-01-21 0 245.6 244.8 245.6 240.0 255.2 23,110 5,729,006 247.90 24.56 24.48 24.56 24.00 25.52 231,100 24.790 -3.76%
2026-01-20 0 255.2 253.2 255.2 245.2 261.0 19,151 4,843,911 252.93 25.52 25.32 25.52 24.52 26.10 191,510 25.293 -2.22%
2026-01-19 0 261.0 259.8 261.0 257.8 263.6 25,570 6,695,004 261.83 26.10 25.98 26.10 25.78 26.36 255,700 26.183 0.38%
2026-01-16 0 260.0 259.8 260.8 251.0 265.6 59,000 15,422,396 261.40 26.00 25.98 26.08 25.10 26.56 590,000 26.140 3.50%
2026-01-15 0 251.2 251.2 252.0 247.0 255.8 9,600 2,420,164 252.10 25.12 25.12 25.20 24.70 25.58 96,000 25.210 -1.88%
2026-01-14 0 256.0 255.8 256.0 250.0 261.6 24,740 6,330,674 255.89 25.60 25.58 25.60 25.00 26.16 247,400 25.589 -1.16%
2026-01-13 0 259.0 258.6 259.0 257.6 268.4 41,340 10,756,114 260.19 25.90 25.86 25.90 25.76 26.84 413,400 26.019 4.02%
2026-01-09 0 249.0 247.4 249.0 247.0 255.0 12,570 3,133,412 249.28 24.90 24.74 24.90 24.70 25.50 125,700 24.928 -1.11%
2026-01-08 0 251.8 251.4 251.8 240.2 257.8 26,170 6,592,870 251.92 25.18 25.14 25.18 24.02 25.78 261,700 25.192 0.88%
2026-01-07 0 249.6 248.6 249.6 226.6 258.6 103,620 25,622,924 247.28 24.96 24.86 24.96 22.66 25.86 1,036,200 24.728 7.68%
2026-01-06 0 231.8 229.8 231.8 221.4 238.0 12,860 2,963,708 230.46 23.18 22.98 23.18 22.14 23.80 128,600 23.046 0.78%
2026-01-05 0 230.0 228.0 230.0 198.8 232.8 28,000 6,294,022 224.79 23.00 22.80 23.00 19.88 23.28 280,000 22.479 -0.61%
2025-12-31 0 231.4 230.6 231.4 217.8 231.6 85,680 19,492,242 227.50 23.14 23.06 23.14 21.78 23.16 856,800 22.750 3.77%
2025-12-30 0 223.0 222.2 223.0 221.8 232.8 116,940 26,310,728 224.99 22.30 22.22 22.30 22.18 23.28 1,169,400 22.499 -4.70%
2025-12-29 0 234.0 233.2 234.0 225.6 238.8 56,990 13,223,698 232.04 23.40 23.32 23.40 22.56 23.88 569,900 23.204 -0.68%
2025-12-24 0 235.6 235.0 235.6 227.0 236.0 45,060 10,523,248 233.54 23.56 23.50 23.56 22.70 23.60 450,600 23.354 1.12%
2025-12-23 0 233.0 231.6 233.0 220.2 233.4 88,320 20,182,170 228.51 23.30 23.16 23.30 22.02 23.34 883,200 22.851 0.87%
2025-12-22 0 231.0 230.0 231.0 224.2 236.2 111,840 25,698,408 229.78 23.10 23.00 23.10 22.42 23.62 1,118,400 22.978 1.76%
2025-12-19 0 227.0 227.0 227.2 218.0 263.0 811,640 200,821,170 247.43 22.70 22.70 22.72 21.80 26.30 8,116,400 24.743

Webb-site Database - Powered By Linux Group

Back to top