CiDi Inc.: H HKD
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-02 | 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 | 241.56 | 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 | 0.39% |
| 2026-01-12 | 0 | 258.0 | 256.2 | 258.0 | 248.8 | 262.0 | 91,450 | 23,510,789 | 257.09 | 25.80 | 25.62 | 25.80 | 24.88 | 26.20 | 914,500 | 25.709 | 3.61% |
| 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 | 2.22% |
| 2026-01-02 | 0 | 225.0 | 224.0 | 225.0 | 218.8 | 231.4 | 24,310 | 5,391,780 | 221.79 | 22.50 | 22.40 | 22.50 | 21.88 | 23.14 | 243,100 | 22.179 | -2.77% |
| 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 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.