CiDi Inc.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03881 | 2025-12-19 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 0 | 240.8 | 239.4 | 240.8 | 238.8 | 246.0 | 15,940 | 3,850,546 | 241.56 | 240.8 | 239.4 | 240.8 | 238.8 | 246.0 | 15,940 | 241.56 | -0.66% |
| 2026-01-22 | 0 | 242.4 | 240.0 | 242.4 | 239.4 | 250.0 | 11,450 | 2,758,675 | 240.93 | 242.4 | 240.0 | 242.4 | 239.4 | 250.0 | 11,450 | 240.93 | -1.30% |
| 2026-01-21 | 0 | 245.6 | 244.8 | 245.6 | 240.0 | 255.2 | 23,110 | 5,729,006 | 247.90 | 245.6 | 244.8 | 245.6 | 240.0 | 255.2 | 23,110 | 247.90 | -3.76% |
| 2026-01-20 | 0 | 255.2 | 253.2 | 255.2 | 245.2 | 261.0 | 19,151 | 4,843,911 | 252.93 | 255.2 | 253.2 | 255.2 | 245.2 | 261.0 | 19,151 | 252.93 | -2.22% |
| 2026-01-19 | 0 | 261.0 | 259.8 | 261.0 | 257.8 | 263.6 | 25,570 | 6,695,004 | 261.83 | 261.0 | 259.8 | 261.0 | 257.8 | 263.6 | 25,570 | 261.83 | 0.38% |
| 2026-01-16 | 0 | 260.0 | 259.8 | 260.8 | 251.0 | 265.6 | 59,000 | 15,422,396 | 261.40 | 260.0 | 259.8 | 260.8 | 251.0 | 265.6 | 59,000 | 261.40 | 3.50% |
| 2026-01-15 | 0 | 251.2 | 251.2 | 252.0 | 247.0 | 255.8 | 9,600 | 2,420,164 | 252.10 | 251.2 | 251.2 | 252.0 | 247.0 | 255.8 | 9,600 | 252.10 | -1.88% |
| 2026-01-14 | 0 | 256.0 | 255.8 | 256.0 | 250.0 | 261.6 | 24,740 | 6,330,674 | 255.89 | 256.0 | 255.8 | 256.0 | 250.0 | 261.6 | 24,740 | 255.89 | -1.16% |
| 2026-01-13 | 0 | 259.0 | 258.6 | 259.0 | 257.6 | 268.4 | 41,340 | 10,756,114 | 260.19 | 259.0 | 258.6 | 259.0 | 257.6 | 268.4 | 41,340 | 260.19 | 0.39% |
| 2026-01-12 | 0 | 258.0 | 256.2 | 258.0 | 248.8 | 262.0 | 91,450 | 23,510,789 | 257.09 | 258.0 | 256.2 | 258.0 | 248.8 | 262.0 | 91,450 | 257.09 | 3.61% |
| 2026-01-09 | 0 | 249.0 | 247.4 | 249.0 | 247.0 | 255.0 | 12,570 | 3,133,412 | 249.28 | 249.0 | 247.4 | 249.0 | 247.0 | 255.0 | 12,570 | 249.28 | -1.11% |
| 2026-01-08 | 0 | 251.8 | 251.4 | 251.8 | 240.2 | 257.8 | 26,170 | 6,592,870 | 251.92 | 251.8 | 251.4 | 251.8 | 240.2 | 257.8 | 26,170 | 251.92 | 0.88% |
| 2026-01-07 | 0 | 249.6 | 248.6 | 249.6 | 226.6 | 258.6 | 103,620 | 25,622,924 | 247.28 | 249.6 | 248.6 | 249.6 | 226.6 | 258.6 | 103,620 | 247.28 | 7.68% |
| 2026-01-06 | 0 | 231.8 | 229.8 | 231.8 | 221.4 | 238.0 | 12,860 | 2,963,708 | 230.46 | 231.8 | 229.8 | 231.8 | 221.4 | 238.0 | 12,860 | 230.46 | 0.78% |
| 2026-01-05 | 0 | 230.0 | 228.0 | 230.0 | 198.8 | 232.8 | 28,000 | 6,294,022 | 224.79 | 230.0 | 228.0 | 230.0 | 198.8 | 232.8 | 28,000 | 224.79 | 2.22% |
| 2026-01-02 | 0 | 225.0 | 224.0 | 225.0 | 218.8 | 231.4 | 24,310 | 5,391,780 | 221.79 | 225.0 | 224.0 | 225.0 | 218.8 | 231.4 | 24,310 | 221.79 | -2.77% |
| 2025-12-31 | 0 | 231.4 | 230.6 | 231.4 | 217.8 | 231.6 | 85,680 | 19,492,242 | 227.50 | 231.4 | 230.6 | 231.4 | 217.8 | 231.6 | 85,680 | 227.50 | 3.77% |
| 2025-12-30 | 0 | 223.0 | 222.2 | 223.0 | 221.8 | 232.8 | 116,940 | 26,310,728 | 224.99 | 223.0 | 222.2 | 223.0 | 221.8 | 232.8 | 116,940 | 224.99 | -4.70% |
| 2025-12-29 | 0 | 234.0 | 233.2 | 234.0 | 225.6 | 238.8 | 56,990 | 13,223,698 | 232.04 | 234.0 | 233.2 | 234.0 | 225.6 | 238.8 | 56,990 | 232.04 | -0.68% |
| 2025-12-24 | 0 | 235.6 | 235.0 | 235.6 | 227.0 | 236.0 | 45,060 | 10,523,248 | 233.54 | 235.6 | 235.0 | 235.6 | 227.0 | 236.0 | 45,060 | 233.54 | 1.12% |
| 2025-12-23 | 0 | 233.0 | 231.6 | 233.0 | 220.2 | 233.4 | 88,320 | 20,182,170 | 228.51 | 233.0 | 231.6 | 233.0 | 220.2 | 233.4 | 88,320 | 228.51 | 0.87% |
| 2025-12-22 | 0 | 231.0 | 230.0 | 231.0 | 224.2 | 236.2 | 111,840 | 25,698,408 | 229.78 | 231.0 | 230.0 | 231.0 | 224.2 | 236.2 | 111,840 | 229.78 | 1.76% |
| 2025-12-19 | 0 | 227.0 | 227.0 | 227.2 | 218.0 | 263.0 | 811,640 | 200,821,170 | 247.43 | 227.0 | 227.0 | 227.2 | 218.0 | 263.0 | 811,640 | 247.43 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy